Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.920	14.840	13.840	14.780	14.780	69,753
2026-04-27	14.000	14.060	13.920	13.960	13.960	11,048
2026-04-24	14.060	14.140	13.820	13.940	13.940	22,816
2026-04-23	14.260	14.340	14.100	14.100	14.100	13,559
2026-04-22	14.440	14.440	14.260	14.260	14.260	14,532
2026-04-21	14.500	14.500	14.300	14.380	14.380	5,660
2026-04-20	14.740	14.740	14.300	14.300	14.300	5,056
2026-04-17	14.440	14.700	14.400	14.660	14.660	14,399
2026-04-16	14.360	14.480	14.280	14.400	14.400	5,637
2026-04-15	14.280	14.440	14.280	14.320	14.320	10,620
2026-04-14	14.180	14.420	14.180	14.280	14.280	57,173
2026-04-13	14.080	14.180	14.040	14.120	14.120	11,184
2026-04-10	14.000	14.300	14.000	14.180	14.180	25,289
2026-04-09	14.040	14.100	13.960	14.040	14.040	7,080
2026-04-08	14.000	14.120	13.960	14.040	14.040	12,461
2026-04-07	13.820	13.980	13.720	13.720	13.720	22,420
2026-04-02	13.600	13.760	13.520	13.660	13.660	14,488
2026-04-01	13.640	13.820	13.600	13.700	13.700	11,180
2026-03-31	13.420	13.780	13.420	13.520	13.520	26,732
2026-03-30	13.420	13.500	13.200	13.380	13.380	38,435
2026-03-27	13.500	13.560	13.300	13.400	13.400	48,452
2026-03-26	13.980	14.140	13.920	13.920	13.420	38,143
2026-03-25	14.000	14.120	13.920	13.980	13.478	67,988
2026-03-24	14.180	14.220	13.860	13.980	13.478	50,424
2026-03-23	14.240	14.320	13.900	14.320	13.806	57,988
2026-03-20	14.540	14.560	14.160	14.320	13.806	60,107
2026-03-19	14.720	14.780	14.480	14.480	13.960	24,435
2026-03-18	14.760	14.920	14.740	14.760	14.230	24,766
2026-03-17	14.780	14.820	14.680	14.700	14.172	34,223
2026-03-16	14.680	15.000	14.680	14.780	14.249	33,272
2026-03-13	14.820	14.820	14.540	14.540	14.018	31,944
2026-03-12	14.860	14.860	14.660	14.760	14.230	26,355
2026-03-11	14.940	14.960	14.760	14.820	14.288	34,932
2026-03-10	15.100	15.100	14.940	15.000	14.461	13,813
2026-03-09	14.520	15.080	14.440	14.900	14.365	34,360
2026-03-06	14.780	14.820	14.600	14.800	14.268	67,186
2026-03-05	14.620	14.800	14.620	14.680	14.153	20,942
2026-03-04	14.420	14.760	14.420	14.660	14.133	30,359
2026-03-03	14.600	14.600	14.360	14.420	13.902	28,280
2026-03-02	14.560	14.700	14.520	14.620	14.095	17,976
2026-02-27	14.680	14.800	14.600	14.700	14.172	44,601
2026-02-26	14.680	14.700	14.560	14.660	14.133	37,546
2026-02-25	14.620	14.720	14.540	14.640	14.114	35,656
2026-02-24	14.740	14.740	14.540	14.540	14.018	29,740
2026-02-23	14.840	14.840	14.660	14.660	14.133	16,277
2026-02-20	14.900	14.900	14.700	14.840	14.307	24,403
2026-02-19	14.760	14.900	14.560	14.740	14.211	31,648
2026-02-18	14.860	14.900	14.700	14.760	14.230	26,878
2026-02-17	15.020	15.040	14.660	14.860	14.326	34,086
2026-02-16	14.780	15.380	14.780	14.940	14.403	36,444
2026-02-13	14.360	15.060	14.080	14.660	14.133	149,023
2026-02-12	14.660	14.720	14.260	14.260	13.748	41,226
2026-02-11	15.100	15.100	14.540	14.540	14.018	28,273
2026-02-10	14.980	15.140	14.980	15.020	14.481	27,794
2026-02-09	15.020	15.100	14.920	15.000	14.461	10,547
2026-02-06	15.000	15.020	14.820	15.020	14.481	16,793
2026-02-05	15.100	15.160	14.900	14.980	14.442	23,953
2026-02-04	15.140	15.240	15.020	15.080	14.538	25,374
2026-02-03	15.500	15.560	15.080	15.100	14.558	25,223
2026-02-02	15.480	15.500	15.320	15.440	14.885	13,347

← NewerPage 3 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.