Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.980	15.140	14.860	15.120	15.120	12,774
2026-07-23	15.220	15.220	14.760	14.800	14.800	21,007
2026-07-22	15.220	15.320	15.100	15.200	15.200	14,045
2026-07-21	15.600	15.600	15.020	15.180	15.180	14,684
2026-07-20	14.980	15.480	14.780	15.420	15.420	39,044
2026-07-17	14.900	15.340	14.760	14.820	14.820	42,877
2026-07-16	15.000	15.000	14.180	14.500	14.500	15,399
2026-07-15	14.400	15.020	14.220	14.360	14.360	11,719
2026-07-14	14.640	14.700	14.200	14.340	14.340	18,171
2026-07-13	14.400	14.720	14.380	14.640	14.640	24,655
2026-07-10	14.440	14.560	14.380	14.400	14.400	18,151
2026-07-09	14.380	14.500	14.340	14.380	14.380	7,112
2026-07-08	14.600	14.600	14.340	14.380	14.380	10,755
2026-07-07	14.600	14.720	14.460	14.480	14.480	16,722
2026-07-06	14.520	14.680	14.480	14.560	14.560	13,018
2026-07-03	14.460	14.540	14.380	14.500	14.500	11,224
2026-07-02	14.240	14.460	14.220	14.380	14.380	12,397
2026-07-01	14.260	14.400	14.080	14.260	14.260	19,751
2026-06-30	14.200	14.320	14.180	14.240	14.240	8,463
2026-06-29	14.120	14.340	14.120	14.160	14.160	15,947
2026-06-26	14.080	14.160	13.940	14.120	14.120	20,007
2026-06-25	14.200	14.360	14.020	14.080	14.080	17,742
2026-06-24	14.100	14.280	14.100	14.180	14.180	11,772
2026-06-23	14.280	14.280	14.000	14.100	14.100	18,357
2026-06-22	14.520	14.560	14.320	14.320	14.320	8,512
2026-06-18	14.580	14.620	14.360	14.400	14.400	22,535
2026-06-17	14.600	14.700	14.560	14.600	14.600	7,057
2026-06-16	14.720	14.760	14.560	14.620	14.620	9,789
2026-06-15	14.740	14.880	14.600	14.700	14.700	20,273
2026-06-12	14.880	14.920	14.680	14.720	14.720	11,120
2026-06-11	14.720	14.800	14.660	14.700	14.700	5,104
2026-06-10	14.840	14.840	14.640	14.720	14.720	15,236
2026-06-09	14.980	14.980	14.800	14.820	14.820	5,769
2026-06-08	15.000	15.040	14.780	15.040	15.040	8,504
2026-06-05	14.900	15.140	14.860	14.920	14.920	7,353
2026-06-04	14.900	15.000	14.740	14.920	14.920	9,471
2026-06-03	14.920	15.060	14.800	14.800	14.800	7,721
2026-06-02	15.300	15.320	14.940	15.000	15.000	7,484
2026-06-01	15.200	15.280	15.020	15.160	15.160	6,712
2026-05-29	15.200	15.300	15.040	15.240	15.240	9,767
2026-05-28	15.000	15.240	14.960	15.160	15.160	7,841
2026-05-27	15.400	15.520	15.200	15.260	15.260	6,386
2026-05-26	15.520	15.560	15.340	15.340	15.340	16,887
2026-05-25	15.540	15.700	15.360	15.400	15.400	19,386
2026-05-22	15.600	15.760	15.400	15.540	15.540	17,284
2026-05-21	15.200	15.340	15.120	15.300	15.300	9,216
2026-05-20	15.180	15.200	15.060	15.120	15.120	19,759
2026-05-19	14.980	15.260	14.960	15.140	15.140	43,764
2026-05-18	15.000	15.120	14.840	14.960	14.960	10,928
2026-05-15	14.780	14.940	14.760	14.860	14.860	17,610
2026-05-13	14.980	14.980	14.600	14.680	14.680	24,090
2026-05-12	15.080	15.200	14.880	14.960	14.960	13,433
2026-05-11	15.340	15.360	15.060	15.100	15.100	17,792
2026-05-08	15.360	15.460	15.320	15.340	15.340	4,980
2026-05-07	15.600	15.660	15.460	15.460	15.460	6,303
2026-05-06	16.000	16.020	15.580	15.640	15.640	30,010
2026-05-05	16.400	16.560	15.920	15.980	15.980	12,323
2026-05-04	16.260	16.480	16.200	16.400	16.400	12,960
2026-04-30	15.820	16.180	15.700	16.160	16.160	38,986
2026-04-29	14.800	15.920	14.800	15.920	15.920	58,997

← NewerPage 2 of 21 · 1,259 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.