Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	26.200	26.300	25.100	25.100	20.244	17,308
2022-04-05	26.500	26.650	25.850	25.850	20.849	25,865
2022-04-04	26.750	26.750	26.050	26.250	21.171	19,655
2022-04-01	27.000	27.150	26.200	26.200	21.131	13,399
2022-03-31	27.300	27.500	26.700	26.900	21.695	7,046
2022-03-30	28.000	28.000	27.200	27.300	22.018	2,776
2022-03-29	28.500	28.500	27.400	27.900	22.502	3,820
2022-03-28	29.400	29.400	28.700	28.900	22.502	4,592
2022-03-25	29.800	30.000	28.900	29.400	22.891	2,429
2022-03-24	30.400	30.400	28.500	29.800	23.203	19,114
2022-03-23	31.000	31.000	30.100	30.400	23.670	5,493
2022-03-22	30.500	31.000	30.200	30.700	23.903	5,306
2022-03-21	31.000	31.000	30.500	30.500	23.748	6,207
2022-03-18	31.900	31.900	30.800	31.100	24.215	4,574
2022-03-17	31.000	31.900	31.000	31.700	24.682	4,511
2022-03-16	30.900	31.200	30.500	31.000	24.137	7,592
2022-03-15	31.000	31.000	30.000	30.800	23.981	4,629
2022-03-14	31.000	31.200	30.600	30.600	23.826	12,384
2022-03-11	30.000	30.600	29.900	30.000	23.358	13,601
2022-03-10	31.000	31.100	29.700	29.700	23.125	13,064
2022-03-09	31.800	32.000	29.800	31.000	24.137	16,504
2022-03-08	28.700	29.300	28.600	29.000	22.580	3,548
2022-03-07	29.400	29.400	28.000	28.600	22.268	8,980
2022-03-04	29.000	29.400	28.500	29.100	22.658	6,561
2022-03-03	30.300	30.400	29.000	29.000	22.580	3,582
2022-03-02	31.000	31.000	29.600	29.600	23.047	7,973
2022-03-01	30.800	30.900	30.300	30.900	24.059	8,012
2022-02-28	30.600	30.600	29.200	30.500	23.748	3,970
2022-02-25	28.800	29.600	28.200	29.400	22.891	38,927
2022-02-24	28.000	28.800	27.400	28.800	22.424	6,832
2022-02-23	29.800	29.900	29.000	29.000	22.580	6,995
2022-02-22	27.800	29.100	27.800	28.700	22.346	7,699
2022-02-21	28.200	29.100	27.800	29.100	22.658	6,556
2022-02-18	29.700	29.700	28.200	28.200	21.957	2,515
2022-02-17	30.100	30.100	29.000	29.300	22.813	40,502
2022-02-16	30.300	30.300	29.600	30.300	23.592	1,840
2022-02-15	30.000	30.000	29.400	29.900	23.281	12,619
2022-02-14	30.800	30.800	29.500	29.900	23.281	12,877
2022-02-11	32.100	32.100	30.800	31.000	24.137	8,991
2022-02-10	32.200	32.400	31.800	31.800	24.760	7,744
2022-02-09	32.500	32.900	32.500	32.800	25.538	4,370
2022-02-08	32.000	32.800	32.000	32.500	25.305	4,434
2022-02-07	31.500	32.300	31.000	32.100	24.993	1,858
2022-02-04	32.900	32.900	31.100	31.500	24.526	7,520
2022-02-03	32.800	32.800	30.600	31.500	24.526	6,589
2022-02-02	32.300	32.600	32.100	32.500	25.305	1,859
2022-02-01	32.500	32.700	32.000	32.300	25.149	5,770
2022-01-31	32.100	32.200	31.600	32.200	25.071	2,017
2022-01-28	32.500	32.500	30.900	31.200	24.293	8,443
2022-01-27	30.900	31.600	30.700	31.300	24.371	39,389
2022-01-26	30.600	30.900	30.500	30.900	24.059	6,006
2022-01-25	30.400	31.500	30.400	30.500	23.748	18,606
2022-01-24	32.400	32.400	30.300	32.400	25.227	10,165
2022-01-21	31.000	31.200	30.600	31.200	24.293	5,231
2022-01-20	32.300	32.400	30.800	30.900	24.059	4,205
2022-01-19	30.600	32.000	30.200	31.700	24.682	7,314
2022-01-18	31.700	31.700	30.500	30.500	23.748	3,341
2022-01-17	31.600	32.100	31.100	31.800	24.760	4,873
2022-01-14	32.300	32.300	31.400	31.400	24.448	13,236
2022-01-13	31.850	31.900	31.400	31.400	24.448	2,458

← NewerPage 20 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.