Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.980	17.000	16.280	16.600	15.017	21,133
2025-02-13	16.840	17.000	16.840	16.920	15.307	3,436
2025-02-12	16.980	17.000	16.900	17.000	15.379	2,280
2025-02-11	17.040	17.220	16.840	16.980	15.361	27,315
2025-02-10	17.440	17.440	17.040	17.080	15.451	52,931
2025-02-07	17.360	17.440	17.200	17.440	15.777	1,268
2025-02-06	17.340	17.360	17.100	17.360	15.705	1,042
2025-02-05	17.220	17.300	17.180	17.260	15.614	2,074
2025-02-04	17.220	17.300	17.120	17.280	15.632	3,373
2025-02-03	17.400	17.400	17.000	17.220	15.578	1,604
2025-01-31	17.100	17.480	17.100	17.440	15.777	2,708
2025-01-30	17.120	17.360	16.960	17.360	15.705	2,314
2025-01-29	17.120	17.180	17.000	17.120	15.487	5,092
2025-01-28	17.080	17.120	17.020	17.120	15.487	1,371
2025-01-27	17.020	17.160	16.820	17.000	15.379	5,863
2025-01-24	17.100	17.160	17.020	17.080	15.451	5,623
2025-01-23	16.980	17.100	16.960	17.100	15.469	4,793
2025-01-22	16.920	17.000	16.900	17.000	15.379	70,916
2025-01-21	17.000	17.000	16.840	16.920	15.307	1,642
2025-01-20	17.000	17.000	16.900	17.000	15.379	1,698
2025-01-17	16.820	17.000	16.800	17.000	15.379	3,074
2025-01-16	17.000	17.000	16.780	17.000	15.379	6,162
2025-01-15	17.000	17.000	16.940	17.000	15.379	1,312
2025-01-14	17.000	17.000	16.880	16.980	15.361	6,958
2025-01-13	17.120	17.200	17.000	17.000	15.379	218,423
2025-01-10	17.140	17.360	17.120	17.120	15.487	2,370
2025-01-09	17.700	17.700	17.400	17.500	15.831	2,422
2025-01-08	17.820	17.820	17.600	17.700	16.012	1,217
2025-01-07	17.880	17.900	17.800	17.840	16.139	3,113
2025-01-03	17.940	18.000	17.880	18.000	16.284	288
2025-01-02	17.360	18.000	17.360	17.940	16.229	4,943
2024-12-30	17.080	17.480	16.960	17.480	15.813	10,534
2024-12-27	17.000	17.180	16.980	17.120	15.487	9,405
2024-12-23	17.380	17.380	16.980	17.000	15.379	8,537
2024-12-20	17.220	17.600	17.220	17.480	15.813	6,959
2024-12-19	17.580	17.580	17.420	17.540	15.867	4,798
2024-12-18	17.360	17.600	17.360	17.600	15.922	4,309
2024-12-17	17.840	17.880	17.300	17.540	15.867	9,552
2024-12-16	18.400	18.400	17.800	17.880	16.175	11,170
2024-12-13	18.720	18.720	18.380	18.400	16.645	2,960
2024-12-12	18.620	18.760	18.400	18.720	16.935	3,607
2024-12-11	18.020	18.620	18.000	18.580	16.808	8,067
2024-12-10	17.800	18.100	17.780	17.940	16.229	9,358
2024-12-09	18.040	18.480	17.740	17.740	16.048	6,370
2024-12-05	17.800	17.800	17.420	17.520	15.849	7,881
2024-12-04	17.740	17.800	17.500	17.640	15.958	10,079
2024-12-03	18.040	18.100	17.740	17.740	16.048	1,875
2024-12-02	18.220	18.500	17.960	18.020	16.302	3,668
2024-11-29	18.400	18.580	18.160	18.220	16.483	20,182
2024-11-28	17.680	18.500	17.680	18.420	16.663	5,969
2024-11-27	17.580	17.840	17.540	17.740	16.048	3,330
2024-11-26	17.500	17.680	17.400	17.580	15.904	2,932
2024-11-25	17.780	17.800	17.480	17.480	15.813	6,392
2024-11-22	17.840	18.000	17.580	17.780	16.085	5,885
2024-11-21	17.880	18.040	17.460	17.860	16.157	7,198
2024-11-20	17.720	18.500	17.720	18.060	16.338	10,007
2024-11-19	18.060	18.380	17.820	17.960	16.247	3,017
2024-11-18	18.240	18.500	18.080	18.480	16.718	2,729
2024-11-15	18.820	18.820	18.400	18.660	16.881	3,332
2024-11-14	18.620	18.700	18.000	18.540	16.772	3,590

← NewerPage 8 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.