Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	15.300	15.440	15.120	15.340	14.308	29,061
2025-10-29	14.980	15.300	14.980	15.080	14.065	33,515
2025-10-28	14.740	14.800	14.660	14.660	13.673	12,797
2025-10-27	14.720	14.800	14.680	14.700	13.711	11,945
2025-10-24	14.880	14.880	14.680	14.720	13.729	9,336
2025-10-23	14.860	14.920	14.800	14.800	13.804	7,353
2025-10-22	14.920	14.920	14.800	14.800	13.804	3,691
2025-10-21	14.820	14.860	14.760	14.800	13.804	5,374
2025-10-20	14.940	14.940	14.800	14.800	13.804	4,694
2025-10-17	14.860	14.900	14.760	14.900	13.897	3,933
2025-10-16	14.900	14.960	14.800	14.960	13.953	5,188
2025-10-15	15.000	15.000	14.820	14.900	13.897	6,882
2025-10-14	14.940	15.000	14.840	15.000	13.991	2,259
2025-10-13	15.040	15.040	14.780	14.820	13.823	8,926
2025-10-10	15.260	15.260	15.040	15.040	14.028	5,612
2025-10-09	15.100	15.240	15.100	15.240	14.214	6,141
2025-10-08	15.120	15.120	15.020	15.120	14.102	7,655
2025-10-07	15.240	15.240	15.020	15.060	14.046	20,807
2025-10-06	15.200	15.240	15.140	15.240	14.214	6,413
2025-10-03	15.180	15.280	15.140	15.160	14.140	2,167
2025-10-02	15.200	15.200	15.120	15.120	14.102	4,088
2025-10-01	15.100	15.180	15.080	15.160	14.140	1,422
2025-09-30	15.260	15.260	15.020	15.180	14.158	10,137
2025-09-29	15.280	15.280	15.200	15.220	14.196	1,038
2025-09-26	15.260	15.280	15.180	15.280	14.252	2,080
2025-09-25	15.180	15.260	15.140	15.160	14.140	67,336
2025-09-24	15.360	15.360	15.160	15.160	14.140	2,488
2025-09-23	15.240	15.340	15.240	15.320	14.289	2,123
2025-09-22	15.340	15.340	15.120	15.220	14.196	8,316
2025-09-19	15.280	15.460	15.280	15.320	14.289	7,706
2025-09-18	15.400	15.420	15.260	15.280	14.252	7,141
2025-09-17	15.520	15.520	15.340	15.340	14.308	4,096
2025-09-16	15.620	15.640	15.460	15.580	14.531	5,145
2025-09-15	15.460	15.700	15.440	15.500	14.457	8,028
2025-09-12	15.400	15.520	15.160	15.420	14.382	27,831
2025-09-11	15.640	15.640	15.340	15.380	14.345	16,304
2025-09-10	15.500	15.600	15.360	15.600	14.550	12,065
2025-09-09	15.560	15.600	15.460	15.460	14.420	2,882
2025-09-08	15.640	15.700	15.540	15.600	14.550	9,556
2025-09-05	15.440	15.740	15.140	15.640	14.587	23,220
2025-09-04	15.440	15.440	15.080	15.120	14.102	11,205
2025-09-03	15.220	15.260	15.080	15.080	14.065	17,329
2025-09-02	15.320	15.400	15.140	15.140	14.121	9,024
2025-09-01	15.220	15.320	15.160	15.200	14.177	6,477
2025-08-29	15.480	15.480	15.180	15.180	14.158	5,729
2025-08-28	15.540	15.580	15.380	15.440	14.401	10,162
2025-08-27	15.540	15.660	15.460	15.500	14.457	13,401
2025-08-26	15.800	15.800	15.440	15.480	14.438	9,521
2025-08-25	15.840	15.840	15.680	15.720	14.662	9,713
2025-08-22	15.620	15.900	15.610	15.880	14.811	9,933
2025-08-21	15.380	15.620	15.300	15.620	14.569	8,236
2025-08-20	15.320	15.440	15.280	15.360	14.326	14,913
2025-08-19	15.380	15.380	15.200	15.360	14.326	10,194
2025-08-18	15.360	15.400	15.320	15.380	14.345	6,480
2025-08-15	15.380	15.460	15.320	15.420	14.382	8,789
2025-08-14	15.500	15.500	15.280	15.380	14.345	9,651
2025-08-13	15.380	15.380	15.200	15.300	14.270	10,580
2025-08-12	15.540	15.540	15.300	15.300	14.270	12,936
2025-08-11	15.480	15.500	15.320	15.460	14.420	22,489
2025-08-08	15.480	15.540	15.380	15.420	14.382	7,192

← NewerPage 5 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.