Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.440	15.580	15.380	15.480	14.924	10,931
2026-01-29	15.720	15.720	15.380	15.440	14.885	18,774
2026-01-28	15.720	15.880	15.700	15.740	15.175	8,288
2026-01-27	15.960	15.960	15.620	15.680	15.117	23,867
2026-01-26	16.020	16.020	15.800	15.880	15.310	8,942
2026-01-23	16.000	16.120	15.900	16.000	15.425	11,824
2026-01-22	15.560	16.100	15.560	16.020	15.445	19,897
2026-01-21	15.500	15.520	15.240	15.360	14.808	9,964
2026-01-20	15.640	15.660	15.340	15.380	14.828	15,261
2026-01-19	15.660	15.820	15.580	15.640	15.078	13,023
2026-01-16	15.560	15.780	15.560	15.720	15.155	15,680
2026-01-15	15.380	15.560	15.340	15.540	14.982	9,881
2026-01-14	15.420	15.480	15.320	15.380	14.828	5,509
2026-01-13	15.400	15.440	15.260	15.380	14.828	8,861
2026-01-12	15.700	15.700	15.360	15.360	14.808	6,986
2026-01-09	15.720	15.720	15.640	15.700	15.136	8,560
2026-01-08	15.820	15.820	15.580	15.700	15.136	6,812
2026-01-07	15.620	15.900	15.620	15.740	15.175	10,902
2026-01-05	15.820	15.840	15.500	15.600	15.040	11,263
2026-01-02	15.900	15.980	15.700	15.700	15.136	23,488
2025-12-30	15.880	15.960	15.700	15.860	15.290	15,848
2025-12-29	15.420	15.880	15.420	15.820	15.252	25,613
2025-12-23	15.320	15.420	15.300	15.420	14.866	14,800
2025-12-22	15.200	15.440	15.100	15.340	14.789	8,757
2025-12-19	15.280	15.300	15.160	15.260	14.712	9,092
2025-12-18	15.440	15.480	15.160	15.280	14.731	8,131
2025-12-17	15.440	15.460	15.200	15.380	14.828	9,638
2025-12-16	14.880	15.460	14.880	15.320	14.770	25,954
2025-12-15	14.740	14.860	14.740	14.860	14.326	32,195
2025-12-12	14.600	14.720	14.580	14.720	14.191	21,869
2025-12-11	14.400	14.640	14.400	14.580	14.056	61,298
2025-12-10	14.600	14.600	14.400	14.480	13.960	35,081
2025-12-09	14.520	14.600	14.480	14.520	13.998	13,922
2025-12-08	14.740	14.780	14.500	14.500	13.979	18,234
2025-12-05	14.780	14.820	14.680	14.780	14.249	15,699
2025-12-04	14.440	14.780	14.440	14.780	14.249	31,409
2025-12-03	14.460	14.500	14.360	14.440	13.921	22,576
2025-12-02	14.520	14.600	14.420	14.480	13.960	14,458
2025-12-01	14.680	14.680	14.420	14.500	13.979	11,518
2025-11-28	14.520	14.700	14.420	14.700	14.172	37,132
2025-11-27	14.660	14.660	14.400	14.500	13.979	14,915
2025-11-26	14.800	14.800	14.560	14.580	14.056	9,977
2025-11-25	14.700	14.840	14.520	14.700	14.172	11,110
2025-11-24	14.520	14.600	14.460	14.500	13.979	5,620
2025-11-21	14.440	14.540	14.400	14.500	13.979	8,086
2025-11-20	14.560	14.600	14.420	14.420	13.902	21,405
2025-11-19	14.380	14.580	14.300	14.540	14.018	27,318
2025-11-18	14.460	14.520	14.360	14.360	13.844	9,126
2025-11-17	14.540	14.560	14.440	14.480	13.960	17,145
2025-11-14	14.600	14.600	14.520	14.520	13.998	15,665
2025-11-13	14.700	14.720	14.540	14.580	14.056	18,152
2025-11-12	14.720	14.760	14.660	14.680	14.153	10,431
2025-11-11	14.640	14.700	14.640	14.700	14.172	10,389
2025-11-10	14.780	14.880	14.620	14.620	14.095	11,764
2025-11-07	14.740	14.820	14.740	14.740	14.211	3,612
2025-11-06	14.800	14.820	14.680	14.760	14.230	17,073
2025-11-05	14.760	15.000	14.760	14.800	14.268	24,045
2025-11-04	15.540	15.540	15.340	15.360	14.326	13,727
2025-11-03	15.500	15.600	15.500	15.540	14.494	11,521
2025-10-31	15.440	15.540	15.420	15.420	14.382	11,646

← NewerPage 4 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.