Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.420	15.520	15.300	15.340	14.308	4,063
2025-08-06	15.120	15.500	15.100	15.420	14.382	38,547
2025-08-05	15.280	15.320	15.080	15.160	14.140	29,655
2025-08-04	15.500	15.500	15.180	15.280	14.252	18,232
2025-08-01	15.600	15.620	15.320	15.320	14.289	13,116
2025-07-31	15.520	15.600	15.520	15.540	14.494	3,543
2025-07-30	15.520	15.580	15.520	15.520	14.476	8,055
2025-07-29	15.660	15.660	15.500	15.540	14.494	5,946
2025-07-28	15.660	15.700	15.540	15.600	14.550	12,294
2025-07-25	15.660	15.840	15.620	15.660	14.606	10,151
2025-07-24	15.540	15.820	15.540	15.640	14.587	8,487
2025-07-23	15.660	15.680	15.520	15.540	14.494	6,595
2025-07-22	15.880	15.940	15.620	15.660	14.606	11,619
2025-07-21	16.000	16.000	15.860	15.920	14.849	6,346
2025-07-18	16.060	16.140	15.900	16.000	14.923	8,305
2025-07-17	16.300	16.440	16.020	16.040	14.961	5,734
2025-07-16	16.460	16.640	16.280	16.280	15.184	8,314
2025-07-15	16.720	16.900	16.420	16.540	15.427	12,906
2025-07-14	17.100	17.100	16.860	16.960	15.819	4,534
2025-07-11	17.180	17.180	17.020	17.120	15.968	25,522
2025-07-10	17.180	17.200	17.040	17.180	16.024	13,309
2025-07-09	17.000	17.300	17.000	17.180	16.024	9,192
2025-07-08	17.000	17.200	16.860	17.000	15.856	8,443
2025-07-07	17.040	17.100	16.840	16.940	15.800	8,261
2025-07-04	16.680	17.060	16.680	17.040	15.893	6,914
2025-07-03	16.780	16.980	16.720	16.800	15.669	4,940
2025-07-02	16.840	16.880	16.740	16.780	15.651	6,278
2025-07-01	17.100	17.100	16.820	16.820	15.688	5,777
2025-06-30	16.980	17.300	16.580	17.000	15.856	12,668
2025-06-27	16.700	17.320	16.480	16.980	15.837	22,313
2025-06-26	16.940	17.060	16.480	16.600	15.483	12,009
2025-06-25	16.780	16.820	16.480	16.500	15.390	23,628
2025-06-24	17.020	17.140	16.700	16.780	15.651	11,504
2025-06-23	17.260	17.260	16.880	17.040	15.893	25,340
2025-06-19	17.280	17.300	17.000	17.260	16.098	5,947
2025-06-18	17.600	17.600	17.200	17.300	16.136	2,743
2025-06-17	17.180	18.080	16.840	17.660	16.471	46,674
2025-06-16	17.680	17.680	17.200	17.260	16.098	3,210
2025-06-13	16.780	18.000	16.640	17.680	16.490	2,937,004
2025-06-12	16.960	16.960	16.540	16.780	15.651	4,380
2025-06-11	17.000	17.080	16.980	16.980	15.837	626
2025-06-10	17.100	17.200	17.000	17.000	15.856	4,546
2025-06-09	17.080	17.200	17.020	17.040	15.893	1,417
2025-06-06	17.480	17.480	17.020	17.040	15.893	2,654
2025-06-05	17.360	17.400	17.280	17.320	16.154	4,263
2025-06-04	17.320	17.520	17.320	17.360	16.192	533
2025-06-03	17.220	17.460	17.100	17.320	16.154	3,230
2025-06-02	17.000	18.100	16.980	17.200	16.042	14,541
2025-05-30	17.300	17.360	16.900	17.000	15.856	11,353
2025-05-28	17.600	17.800	17.600	17.800	16.602	2,153
2025-05-27	17.660	17.700	17.500	17.700	16.509	3,780
2025-05-26	16.860	17.880	16.860	17.700	16.509	8,660
2025-05-23	17.140	17.220	16.720	17.000	15.856	3,980
2025-05-22	17.140	17.420	17.140	17.360	16.192	3,437
2025-05-21	17.200	17.200	17.080	17.140	15.986	8,107
2025-05-20	17.200	17.240	17.100	17.180	16.024	2,499
2025-05-19	17.280	17.300	17.100	17.200	16.042	8,122
2025-05-16	17.280	17.280	17.140	17.200	16.042	8,966
2025-05-15	17.260	17.460	17.200	17.280	16.117	6,127
2025-05-14	17.280	17.300	17.080	17.240	16.080	4,242

← NewerPage 6 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.