Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	17.140	17.280	17.120	17.160	16.005	3,969
2025-05-12	17.280	17.280	17.000	17.120	15.968	4,955
2025-05-09	17.240	17.300	17.200	17.280	16.117	2,496
2025-05-08	17.100	17.380	17.100	17.180	16.024	531
2025-05-07	17.410	17.500	17.120	17.140	15.986	8,403
2025-05-06	17.580	17.620	17.460	17.540	16.360	3,384
2025-05-05	17.300	17.580	17.300	17.540	16.360	4,037
2025-05-02	17.020	17.400	17.020	17.300	16.136	6,194
2025-04-30	17.440	17.540	16.970	17.020	15.875	10,258
2025-04-29	16.560	17.700	16.560	17.540	16.360	10,267
2025-04-28	16.460	16.500	16.420	16.480	15.371	2,819
2025-04-25	15.740	16.500	15.700	16.400	15.296	11,672
2025-04-24	15.780	15.780	15.720	15.740	14.681	2,646
2025-04-23	15.600	15.780	15.340	15.780	14.718	7,236
2025-04-22	15.760	15.760	15.560	15.760	14.699	2,297
2025-04-17	15.500	15.900	15.440	15.660	14.606	4,747
2025-04-16	15.720	15.720	15.400	15.460	14.420	5,190
2025-04-15	15.400	15.500	15.320	15.400	14.364	3,947
2025-04-14	15.140	15.400	15.140	15.400	14.364	5,455
2025-04-11	15.320	15.320	15.120	15.140	14.121	5,559
2025-04-10	15.260	15.520	15.200	15.280	14.252	20,699
2025-04-09	15.100	15.100	15.000	15.020	14.009	8,758
2025-04-08	15.020	15.200	15.000	15.120	14.102	3,763
2025-04-07	14.820	14.820	13.900	14.560	13.580	16,712
2025-04-04	15.240	15.260	14.800	14.800	13.804	17,313
2025-04-03	15.200	15.200	15.020	15.100	14.084	7,525
2025-04-02	15.400	15.460	15.220	15.220	14.196	4,668
2025-04-01	16.180	16.180	15.440	15.440	14.401	3,737
2025-03-31	15.600	15.960	15.380	15.440	14.401	3,462
2025-03-28	15.840	15.840	15.540	15.540	14.494	3,939
2025-03-27	15.940	15.940	15.800	15.800	14.737	1,839
2025-03-26	16.080	16.080	15.860	15.860	14.793	4,277
2025-03-25	16.380	16.380	16.040	16.080	14.998	4,653
2025-03-24	16.360	16.780	16.340	16.620	15.035	8,699
2025-03-21	16.660	16.660	16.320	16.340	14.782	7,297
2025-03-20	16.360	16.680	16.300	16.680	15.089	23,266
2025-03-19	16.280	16.800	16.200	16.540	14.963	9,683
2025-03-18	16.080	16.280	16.040	16.280	14.728	3,886
2025-03-17	15.840	16.060	15.820	16.060	14.529	5,055
2025-03-14	15.740	15.900	15.740	15.840	14.330	15,915
2025-03-13	15.800	15.940	15.620	15.660	14.167	8,718
2025-03-12	15.940	16.000	15.720	15.760	14.257	20,485
2025-03-11	16.000	16.100	15.840	16.000	14.474	12,733
2025-03-10	15.900	16.060	15.900	16.000	14.474	2,995
2025-03-07	16.120	16.200	15.860	15.860	14.348	7,232
2025-03-06	16.100	16.280	16.000	16.260	14.709	30,896
2025-03-05	16.040	16.100	16.020	16.020	14.492	4,218
2025-03-04	16.060	16.100	16.000	16.040	14.510	6,561
2025-03-03	16.000	16.120	15.980	16.100	14.565	6,994
2025-02-28	15.960	16.020	15.900	15.980	14.456	5,518
2025-02-27	16.000	16.100	15.980	15.980	14.456	8,445
2025-02-26	16.320	16.320	16.040	16.040	14.510	5,422
2025-02-25	16.140	16.340	16.100	16.300	14.746	4,499
2025-02-24	16.220	16.220	15.980	16.020	14.492	110,206
2025-02-21	16.280	16.360	16.020	16.080	14.547	20,423
2025-02-20	16.320	16.420	16.240	16.280	14.728	5,482
2025-02-19	16.620	16.660	16.020	16.280	14.728	32,089
2025-02-18	16.540	16.620	16.380	16.540	14.963	5,829
2025-02-17	16.600	16.600	16.220	16.580	14.999	17,198
2025-02-14	16.980	17.000	16.280	16.600	15.017	21,133

← NewerPage 7 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.