Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	18.360	18.960	18.360	18.620	16.844	1,527
2024-11-12	18.960	19.200	18.700	19.000	17.188	24,522
2024-11-11	18.840	19.080	18.820	18.960	17.152	3,122
2024-11-08	18.840	19.000	18.820	18.820	17.025	2,581
2024-11-07	18.480	19.300	18.480	19.080	17.261	3,310
2024-11-06	19.180	19.180	18.840	19.020	17.206	12,713
2024-11-05	19.200	19.200	18.600	18.840	17.043	7,255
2024-11-04	18.900	19.980	18.900	19.700	17.369	42,528
2024-11-01	18.500	19.400	18.420	19.380	17.087	8,128
2024-10-31	18.440	18.580	18.380	18.580	16.382	3,768
2024-10-30	18.300	18.740	18.300	18.400	16.223	66,089
2024-10-29	18.950	18.950	18.600	18.720	16.505	40,713
2024-10-28	18.360	18.900	18.240	18.900	16.664	3,014
2024-10-25	18.000	18.620	18.000	18.380	16.205	3,132
2024-10-24	18.940	18.940	18.520	18.680	16.470	7,069
2024-10-23	19.000	19.040	18.720	18.720	16.505	3,700
2024-10-22	18.970	19.240	18.620	19.000	16.752	29,589
2024-10-21	19.400	19.600	19.060	19.060	16.805	2,376
2024-10-18	19.000	19.380	19.000	19.300	17.016	4,815
2024-10-17	19.000	19.200	19.000	19.120	16.858	2,388
2024-10-16	19.100	19.160	19.000	19.080	16.822	7,428
2024-10-15	19.100	19.180	19.000	19.100	16.840	1,516
2024-10-14	19.180	19.280	19.100	19.240	16.964	5,912
2024-10-11	19.140	19.420	19.140	19.200	16.928	2,497
2024-10-10	19.480	19.480	19.200	19.200	16.928	1,942
2024-10-09	19.240	19.640	19.200	19.580	17.263	5,960
2024-10-08	19.320	19.320	19.100	19.200	16.928	2,569
2024-10-07	19.220	19.580	19.100	19.240	16.964	5,172
2024-10-04	19.060	19.400	19.060	19.220	16.946	3,578
2024-10-03	19.180	19.240	18.980	19.060	16.805	6,025
2024-10-02	19.360	19.500	19.200	19.280	16.999	5,973
2024-10-01	19.480	19.980	19.060	19.300	17.016	9,985
2024-09-30	19.180	19.480	18.920	19.360	17.069	11,323
2024-09-27	19.640	19.700	19.120	19.200	16.928	14,218
2024-09-26	19.620	19.940	19.540	19.640	17.316	4,863
2024-09-25	19.620	20.000	19.540	19.880	17.528	229,538
2024-09-24	20.050	20.050	19.900	20.050	17.678	10,883
2024-09-23	19.860	20.100	19.800	20.000	17.634	11,706
2024-09-20	19.900	20.150	19.880	19.900	17.545	154,160
2024-09-19	19.340	20.050	19.340	19.900	17.545	5,974
2024-09-18	19.640	19.900	19.640	19.800	17.457	7,710
2024-09-17	19.320	19.820	19.320	19.700	17.369	14,475
2024-09-16	19.440	19.600	19.340	19.480	17.175	34,942
2024-09-13	19.320	19.580	19.320	19.440	17.140	7,531
2024-09-12	19.000	19.320	19.000	19.260	16.981	18,263
2024-09-11	19.040	19.200	19.040	19.040	16.787	12,963
2024-09-10	19.100	19.200	19.060	19.120	16.858	6,140
2024-09-09	19.060	19.100	18.960	19.020	16.770	4,358
2024-09-06	18.920	19.140	18.920	18.920	16.681	9,828
2024-09-05	19.000	19.100	18.940	19.100	16.840	7,342
2024-09-04	18.920	19.040	18.720	19.000	16.752	23,131
2024-09-03	18.740	19.020	18.720	18.920	16.681	37,286
2024-09-02	19.000	19.000	18.720	18.800	16.576	7,137
2024-08-30	18.640	19.080	18.600	19.000	16.752	17,670
2024-08-29	18.220	18.700	18.220	18.540	16.346	20,290
2024-08-28	18.620	18.620	18.220	18.220	16.064	7,210
2024-08-27	18.480	18.640	18.480	18.500	16.311	56,869
2024-08-26	18.020	18.480	18.000	18.360	16.188	9,255
2024-08-23	18.000	18.280	17.880	18.000	15.870	11,931
2024-08-22	17.860	18.220	17.760	18.000	15.870	11,242

← NewerPage 9 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.