Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	16.460	17.260	16.460	16.765	14.752	2,609
2024-04-22	16.660	16.660	16.499	16.499	14.518	414
2024-04-19	16.501	16.555	16.501	16.555	14.568	17
2024-04-18	16.580	16.640	16.380	16.380	14.413	252
2024-04-17	16.279	16.279	16.279	16.279	14.325	36
2024-04-16	16.601	16.601	16.600	16.600	14.607	145
2024-04-15	17.020	17.220	17.020	17.220	15.153	113
2024-04-12	17.161	17.239	17.161	17.180	15.117	224
2024-04-11	17.081	17.084	17.081	17.084	15.033	51
2024-04-10	17.240	17.240	17.060	17.221	15.153	275
2024-04-09	17.200	17.201	17.180	17.199	15.134	725
2024-04-08	17.100	17.200	17.097	17.200	15.135	746
2024-04-05	17.200	17.229	17.187	17.187	15.124	15,343
2024-04-04	17.220	17.240	17.120	17.120	15.065	1,139
2024-04-03	17.140	17.160	17.019	17.020	14.977	449
2024-04-02	17.180	17.180	17.088	17.088	15.036	11
2024-03-28	17.300	17.300	17.240	17.299	15.222	1,007
2024-03-27	17.320	17.320	17.300	17.300	15.223	35
2024-03-26	17.321	17.321	17.100	17.100	15.047	551
2024-03-25	17.700	17.760	17.689	17.689	15.126	635
2024-03-22	17.661	17.700	17.659	17.700	15.135	170
2024-03-21	17.600	17.620	17.600	17.620	15.066	43
2024-03-20	17.600	17.660	17.500	17.500	14.964	323
2024-03-19	17.600	17.600	17.500	17.566	15.020	869
2024-03-18	17.280	17.280	17.240	17.258	14.757	459
2024-03-15	17.200	17.260	17.180	17.180	14.690	369
2024-03-13	17.240	17.500	17.240	17.393	14.872	453
2024-03-12	17.120	17.140	17.100	17.134	14.651	320
2024-03-11	17.060	17.081	17.060	17.081	14.605	114
2024-03-08	16.880	16.920	16.860	16.896	14.447	640
2024-03-07	16.760	16.941	16.740	16.852	14.410	808
2024-03-06	16.840	16.998	16.761	16.998	14.535	158
2024-03-05	17.000	17.032	16.921	17.032	14.563	327
2024-03-04	17.100	17.100	17.100	17.100	14.622	38
2024-03-01	17.060	17.060	17.017	17.017	14.551	478
2024-02-29	17.320	17.340	17.241	17.241	14.742	578
2024-02-28	17.220	17.280	17.220	17.221	14.725	210
2024-02-27	17.020	17.301	17.020	17.301	14.793	515
2024-02-26	17.200	17.200	16.800	16.881	14.434	3,485
2024-02-23	16.880	17.081	16.880	17.001	14.537	1,333
2024-02-22	16.979	16.979	16.979	16.979	14.518	32
2024-02-21	16.940	17.021	16.940	17.011	14.545	444
2024-02-20	17.300	17.300	17.080	17.100	14.621	2,488
2024-02-19	17.360	17.440	17.121	17.121	14.639	996
2024-02-16	17.300	17.353	17.200	17.353	14.838	1,050
2024-02-15	17.360	17.360	17.339	17.339	14.826	134
2024-02-14	17.220	17.460	17.220	17.279	14.775	613
2024-02-13	17.260	17.260	17.121	17.141	14.657	297
2024-02-12	17.500	17.500	17.409	17.409	14.886	713
2024-02-09	18.820	18.820	17.520	18.260	15.614	3,211
2024-02-08	18.940	18.960	18.940	18.960	16.212	218
2024-02-07	18.381	18.381	18.381	18.381	15.717	296
2024-02-06	18.581	18.719	18.581	18.719	16.006	737
2024-02-05	19.380	19.400	19.320	19.341	16.538	599
2024-02-02	19.460	19.460	19.400	19.433	16.616	430
2024-02-01	19.340	19.472	19.301	19.301	16.504	419
2024-01-31	19.760	19.960	19.760	19.861	16.982	274
2024-01-30	19.680	19.720	19.657	19.657	16.808	994
2024-01-29	19.300	19.300	19.300	19.300	16.503	244
2024-01-26	19.260	19.501	19.200	19.501	16.675	433

← NewerPage 10 of 15 · 861 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.