Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	21.700	21.850	21.650	21.800	17.582	596
2022-09-26	21.600	22.300	21.600	21.950	17.703	12,365
2022-09-23	23.250	23.450	22.000	22.350	18.026	2,776
2022-09-22	22.400	22.500	22.000	22.150	17.864	1,551
2022-09-21	22.900	23.550	22.400	22.500	18.147	2,633
2022-09-20	24.000	24.050	22.800	22.800	18.389	1,516
2022-09-19	23.950	24.050	23.000	24.050	19.397	1,592
2022-09-16	23.650	23.950	23.650	23.950	19.316	576
2022-09-15	24.200	24.200	23.550	23.600	19.034	980
2022-09-14	24.250	24.250	23.450	23.950	19.316	4,178
2022-09-13	24.850	24.850	24.000	24.250	19.558	1,496
2022-09-12	24.500	25.200	24.500	24.700	19.921	2,334
2022-09-09	23.800	24.450	23.550	24.450	19.719	2,768
2022-09-08	23.400	23.750	23.400	23.750	19.155	2,738
2022-09-07	23.150	23.650	23.150	23.550	18.994	1,092
2022-09-06	23.650	23.800	23.000	23.400	18.873	3,192
2022-09-05	23.300	23.800	23.100	23.750	19.155	4,282
2022-09-02	24.600	24.600	22.950	23.800	19.195	29,341
2022-09-01	24.650	24.900	24.550	24.600	19.840	3,390
2022-08-31	24.650	25.100	24.600	24.750	19.961	5,388
2022-08-30	25.000	25.000	24.650	24.650	19.881	1,593
2022-08-29	24.650	24.700	24.100	24.700	19.921	8,468
2022-08-26	25.200	25.200	24.650	24.650	19.881	27,248
2022-08-25	24.950	25.100	24.650	25.100	20.244	4,703
2022-08-24	25.050	25.200	24.650	24.950	20.123	4,047
2022-08-23	25.200	25.200	24.650	25.050	20.203	7,611
2022-08-22	25.050	25.050	24.600	24.700	19.921	4,104
2022-08-19	25.000	25.050	24.600	25.050	20.203	2,971
2022-08-18	25.200	25.200	24.750	24.900	20.082	5,332
2022-08-17	24.725	25.400	24.400	25.400	20.486	10,897
2022-08-16	25.000	25.000	24.100	24.350	19.639	3,440
2022-08-15	25.000	25.000	24.350	24.600	19.840	3,601
2022-08-12	24.450	25.000	24.100	24.700	19.921	5,243
2022-08-11	24.000	24.550	23.900	24.400	19.679	9,080
2022-08-10	23.850	24.000	23.500	23.900	19.276	2,176
2022-08-09	23.800	23.800	23.250	23.600	19.034	2,479
2022-08-08	23.950	23.950	23.650	23.800	19.195	3,914
2022-08-05	23.650	23.850	23.250	23.750	19.155	6,998
2022-08-04	23.800	23.800	23.400	23.500	18.953	9,273
2022-08-03	23.000	23.800	23.000	23.700	19.115	6,501
2022-08-02	23.200	23.250	22.750	22.950	18.510	4,484
2022-08-01	23.800	23.900	23.250	23.500	18.953	7,912
2022-07-29	23.300	23.800	23.300	23.600	19.034	2,892
2022-07-28	23.550	23.650	22.900	23.250	18.752	5,554
2022-07-27	22.650	23.600	22.600	23.550	18.994	7,615
2022-07-26	21.800	22.900	21.800	22.750	18.348	16,176
2022-07-25	22.000	22.000	21.600	21.650	17.461	5,490
2022-07-22	22.100	22.300	21.650	22.000	17.743	10,933
2022-07-21	21.600	22.000	21.550	21.750	17.542	6,655
2022-07-20	22.100	22.450	21.700	21.750	17.542	5,650
2022-07-19	21.950	22.500	21.350	22.450	18.106	8,648
2022-07-18	21.850	22.150	21.550	22.000	17.743	6,128
2022-07-15	21.450	21.750	21.050	21.650	17.461	4,444
2022-07-14	22.200	22.450	21.250	21.400	17.260	3,897
2022-07-13	21.350	22.000	21.050	22.000	17.743	13,753
2022-07-12	21.300	21.650	20.850	21.350	17.219	12,021
2022-07-11	21.950	22.000	21.100	22.000	17.743	2,999
2022-07-08	21.250	21.850	21.200	21.200	17.098	2,908
2022-07-07	21.650	21.650	20.800	21.600	17.421	5,893
2022-07-06	21.100	21.150	20.400	20.900	16.856	3,252

← NewerPage 18 of 21 · 1,257 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.