Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	32.300	32.300	31.500	31.900	24.838	2,237
2022-01-11	32.000	32.700	32.000	32.000	24.916	1,562
2022-01-10	32.900	32.900	31.900	32.700	25.461	5,070
2022-01-07	33.500	33.500	32.500	32.800	25.538	30,307
2022-01-05	34.500	34.500	33.400	33.600	26.161	8,849
2022-01-04	32.600	34.000	32.600	34.000	26.473	13,584
2022-01-03	33.300	33.300	32.300	32.600	25.383	7,120
2021-12-30	32.000	33.000	32.000	33.000	25.694	3,214
2021-12-29	32.600	32.700	32.100	32.500	25.305	1,915
2021-12-28	32.200	32.700	32.100	32.600	25.383	5,268
2021-12-27	32.500	32.500	32.300	32.300	25.149	11,432
2021-12-23	32.000	32.500	32.000	32.300	25.149	1,197
2021-12-22	31.800	32.500	31.600	32.500	25.305	23,268
2021-12-21	32.000	32.400	31.900	32.100	24.993	3,581
2021-12-20	32.800	32.800	31.600	32.000	24.916	25,449
2021-12-17	32.600	33.000	32.000	32.800	25.538	3,749
2021-12-16	32.200	32.600	32.000	32.300	25.149	38,542
2021-12-15	32.800	33.000	32.200	32.500	25.305	2,765
2021-12-14	32.800	33.300	32.500	32.800	25.538	3,762
2021-12-13	34.000	34.000	32.900	33.100	25.772	11,444
2021-12-10	33.500	34.300	33.500	34.000	26.473	2,417
2021-12-09	34.700	34.700	33.600	33.600	26.161	14,188
2021-12-08	34.700	34.700	33.900	33.900	26.395	2,244
2021-12-07	35.600	35.600	33.700	33.700	26.239	6,921
2021-12-03	33.700	34.500	33.700	34.000	26.473	4,291
2021-12-02	34.000	34.000	33.700	33.800	26.317	2,286
2021-12-01	34.500	34.500	33.800	33.900	26.395	2,378
2021-11-30	35.700	35.700	33.500	33.700	26.239	3,296
2021-11-29	34.100	34.400	33.500	33.800	26.317	32,396
2021-11-26	34.100	34.300	33.600	34.300	26.706	4,920
2021-11-25	34.100	34.300	34.000	34.000	26.473	3,851
2021-11-24	34.600	34.600	34.000	34.000	26.473	988
2021-11-23	34.100	34.800	34.000	34.500	26.862	10,167
2021-11-22	35.000	35.000	34.100	34.100	26.551	7,308
2021-11-19	35.000	35.000	34.500	34.700	27.018	2,585
2021-11-18	35.100	35.900	35.100	35.200	27.407	1,974
2021-11-17	37.800	37.800	35.800	35.900	27.952	2,608
2021-11-16	36.200	36.700	35.900	36.000	28.030	2,953
2021-11-15	36.500	37.700	36.500	36.800	28.653	26,698
2021-11-12	35.100	36.000	34.300	36.000	28.030	30,074
2021-11-11	34.200	34.900	34.000	34.800	27.096	3,993
2021-11-10	34.500	34.600	33.600	34.200	26.629	16,401
2021-11-09	34.100	35.050	34.000	35.000	27.251	42,076
2021-11-08	34.200	35.100	33.600	34.000	26.473	6,020
2021-11-05	34.000	34.100	33.500	33.900	26.395	20,768
2021-11-04	34.900	34.900	33.900	33.900	26.395	3,411
2021-11-03	35.000	35.000	34.100	34.400	26.784	10,255
2021-11-02	35.800	36.300	34.400	34.500	26.862	6,802
2021-11-01	37.000	37.000	35.600	36.800	28.653	2,843
2021-10-29	38.300	38.300	36.500	36.600	28.497	4,622
2021-10-28	38.300	38.400	37.200	37.900	29.509	21,532
2021-10-27	37.300	37.700	36.800	37.200	28.964	12,714
2021-10-26	37.600	38.600	37.600	38.200	29.743	4,070
2021-10-25	37.700	38.600	37.000	37.600	29.276	2,048
2021-10-22	37.000	37.400	36.400	37.400	29.120	42,327
2021-10-21	37.100	38.300	35.700	37.600	29.276	23,353
2021-10-20	36.700	37.000	36.400	36.800	28.653	26,616
2021-10-19	36.600	36.600	35.900	36.600	28.497	3,933
2021-10-18	35.900	36.800	35.800	36.400	28.341	2,285
2021-10-15	36.900	36.900	35.600	35.900	27.952	22,391

← NewerPage 21 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.