Enento Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.000	21.550	20.800	20.950	16.897	10,870
2022-12-20	21.500	21.500	20.900	21.150	17.058	5,441
2022-12-19	21.200	21.450	20.800	21.450	17.300	1,571
2022-12-16	20.950	21.400	20.950	21.150	17.058	1,449
2022-12-15	21.300	21.300	20.900	21.000	16.937	4,860
2022-12-14	21.600	21.800	21.150	21.200	17.098	2,884
2022-12-13	21.850	21.850	21.400	21.600	17.421	2,632
2022-12-12	21.800	22.000	21.800	21.900	17.663	2,566
2022-12-09	22.050	22.100	21.850	21.850	17.622	948
2022-12-08	22.000	22.100	21.800	21.850	17.622	2,285
2022-12-07	21.950	22.100	21.750	22.100	17.824	3,573
2022-12-05	22.000	22.100	21.700	21.950	17.703	3,153
2022-12-02	22.000	22.100	21.850	21.950	17.703	3,638
2022-12-01	21.950	22.350	21.850	22.000	17.743	24,743
2022-11-30	22.000	22.250	21.850	22.050	17.784	2,974
2022-11-29	22.150	22.300	22.000	22.050	17.784	978
2022-11-28	21.900	22.050	21.700	21.850	17.622	1,099
2022-11-25	22.000	22.000	21.500	21.700	17.501	2,415
2022-11-24	22.200	22.400	21.800	21.850	17.622	2,406
2022-11-23	21.500	22.200	21.500	22.200	17.905	512
2022-11-22	22.100	22.100	21.250	21.250	17.139	5,196
2022-11-21	22.500	22.500	22.050	22.100	17.824	328
2022-11-18	22.500	22.550	22.100	22.500	18.147	995
2022-11-17	22.550	22.550	22.100	22.150	17.864	1,735
2022-11-16	22.800	23.100	22.700	22.700	18.308	1,482
2022-11-15	22.700	22.800	22.300	22.750	18.348	2,149
2022-11-14	21.750	23.350	21.750	22.700	18.308	14,113
2022-11-11	21.550	21.900	21.400	21.700	17.501	6,594
2022-11-10	21.200	21.700	20.650	21.550	17.381	10,440
2022-11-09	21.200	21.400	21.050	21.100	17.018	4,835
2022-11-08	22.100	22.100	21.200	21.250	17.139	9,272
2022-11-07	21.350	22.100	21.350	21.850	17.622	4,200
2022-11-04	21.450	21.450	20.750	21.300	17.179	4,246
2022-11-03	20.350	22.100	20.350	21.250	17.139	8,245
2022-11-02	21.450	21.450	20.500	20.500	16.534	2,194
2022-11-01	21.000	21.300	20.750	21.300	17.179	6,715
2022-10-31	20.000	21.050	19.900	21.000	16.937	16,802
2022-10-28	19.000	20.050	18.960	20.000	16.130	53,962
2022-10-27	19.160	19.260	18.960	18.960	15.292	6,068
2022-10-26	19.460	19.540	19.140	19.140	15.437	6,666
2022-10-25	20.000	20.000	19.300	19.480	15.711	5,187
2022-10-24	19.740	19.900	19.500	19.500	15.727	3,758
2022-10-21	19.820	19.960	19.640	19.680	15.872	4,053
2022-10-20	19.860	19.940	19.640	19.820	15.985	1,534
2022-10-19	19.980	20.350	19.900	20.200	16.292	2,972
2022-10-18	19.760	19.980	19.580	19.980	16.114	30,742
2022-10-17	20.050	20.100	19.720	19.720	15.905	10,303
2022-10-14	19.960	20.350	19.960	20.050	16.171	1,070
2022-10-13	20.000	20.050	19.840	19.940	16.082	1,540
2022-10-12	20.100	20.200	19.780	19.900	16.050	11,700
2022-10-11	19.680	19.920	19.680	19.760	15.937	2,559
2022-10-10	19.700	19.900	19.520	19.780	15.953	2,260
2022-10-07	20.450	20.450	19.700	19.700	15.888	6,150
2022-10-06	20.600	20.650	20.300	20.300	16.372	3,558
2022-10-05	21.000	21.000	20.300	20.300	16.372	5,862
2022-10-04	20.800	21.300	20.550	21.000	16.937	10,388
2022-10-03	20.950	20.950	20.750	20.900	16.856	1,571
2022-09-30	20.850	21.050	20.800	20.950	16.897	5,343
2022-09-29	21.100	21.350	20.800	20.850	16.816	2,654
2022-09-28	21.500	21.650	21.450	21.450	17.300	4,232

← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.5000 EUR
2025-11-05	0.5000 EUR
2025-03-25	0.5000 EUR
2024-11-05	0.5000 EUR
2024-03-26	0.5000 EUR
2023-03-29	1.0000 EUR
2022-03-29	1.0000 EUR
2021-03-30	0.9500 EUR
2020-11-09	0.3400 EUR
2020-06-15	0.6100 EUR
2019-03-29	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.