Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	21.050	21.050	20.350	20.550	16.574	5,549
2022-07-04	21.800	21.800	20.600	20.950	16.897	2,373
2022-07-01	22.000	22.000	20.750	21.000	16.937	22,085
2022-06-30	21.850	21.850	20.750	20.750	16.735	21,600
2022-06-29	22.300	22.300	21.500	21.700	17.501	6,814
2022-06-28	22.200	22.200	21.600	21.750	17.542	7,961
2022-06-27	20.850	21.700	20.850	21.550	17.381	4,477
2022-06-23	20.650	20.850	20.550	20.850	16.816	5,360
2022-06-22	20.800	21.000	20.150	20.800	16.776	9,033
2022-06-21	20.700	21.000	20.300	20.450	16.493	13,436
2022-06-20	20.400	21.500	20.400	20.700	16.695	9,214
2022-06-17	20.900	21.100	20.250	20.600	16.614	16,074
2022-06-16	21.200	21.550	20.350	20.500	16.534	5,407
2022-06-15	21.350	21.550	21.050	21.200	17.098	6,693
2022-06-14	21.500	21.550	21.150	21.250	17.139	7,361
2022-06-13	21.850	21.850	21.350	21.400	17.260	38,328
2022-06-10	22.400	22.400	21.650	21.800	17.582	4,113
2022-06-09	22.650	22.700	22.200	22.500	18.147	6,481
2022-06-08	23.050	23.050	22.550	22.650	18.268	4,760
2022-06-07	23.350	23.450	22.750	23.150	18.671	5,922
2022-06-06	22.700	23.100	22.550	23.000	18.550	18,007
2022-06-03	23.100	23.100	22.650	22.700	18.308	4,858
2022-06-02	23.350	23.550	22.950	22.950	18.510	4,088
2022-06-01	23.500	23.650	23.100	23.300	18.792	8,448
2022-05-31	23.650	23.800	23.100	23.500	18.953	9,866
2022-05-30	23.900	24.100	23.700	23.700	19.115	8,961
2022-05-27	23.450	23.950	23.350	23.950	19.316	5,236
2022-05-25	23.850	23.850	23.450	23.450	18.913	4,971
2022-05-24	23.550	23.800	23.500	23.800	19.195	7,787
2022-05-23	23.850	24.050	23.500	23.700	19.115	7,673
2022-05-20	24.450	24.550	23.600	23.650	19.074	18,746
2022-05-19	23.550	24.500	23.100	24.450	19.719	29,533
2022-05-18	23.950	23.950	23.350	23.700	19.115	12,136
2022-05-17	23.800	23.800	23.350	23.550	18.994	5,740
2022-05-16	23.500	23.850	23.250	23.600	19.034	5,369
2022-05-13	23.350	23.400	23.000	23.200	18.711	64,506
2022-05-12	22.850	23.250	22.400	23.200	18.711	16,567
2022-05-11	23.100	23.100	22.200	22.850	18.429	24,309
2022-05-10	22.250	22.950	22.200	22.700	18.308	26,974
2022-05-09	23.000	23.100	22.150	22.200	17.905	19,353
2022-05-06	22.900	23.350	22.350	23.000	18.550	50,319
2022-05-05	23.150	23.700	22.800	23.050	18.590	24,933
2022-05-04	23.300	23.400	22.600	23.000	18.550	19,888
2022-05-03	23.250	23.650	23.150	23.300	18.792	27,172
2022-05-02	22.400	23.200	21.850	23.200	18.711	24,385
2022-04-29	21.500	22.650	21.250	22.400	18.066	49,247
2022-04-28	23.950	24.300	20.750	21.050	16.977	91,252
2022-04-27	23.400	23.850	23.200	23.850	19.236	74,624
2022-04-26	23.500	23.750	23.100	23.150	18.671	14,090
2022-04-25	23.900	23.900	23.050	23.300	18.792	15,223
2022-04-22	24.000	24.450	23.800	23.900	19.276	19,860
2022-04-21	24.850	25.150	23.900	23.900	19.276	43,720
2022-04-20	24.800	24.800	23.950	24.650	19.881	12,958
2022-04-19	24.850	24.850	23.600	24.000	19.356	27,491
2022-04-14	24.500	24.950	24.250	24.500	19.760	16,372
2022-04-13	24.900	24.900	24.000	24.200	19.518	8,308
2022-04-12	25.000	25.100	24.650	24.850	20.042	10,795
2022-04-11	25.300	25.400	24.900	24.950	20.123	21,094
2022-04-08	24.700	25.450	24.700	24.900	20.082	49,183
2022-04-07	25.250	25.300	24.550	24.600	19.840	51,869

← NewerPage 19 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.