Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.140	19.140	19.119	19.119	16.348	30
2024-01-24	19.220	19.280	19.060	19.201	16.418	2,485
2024-01-23	18.940	19.081	18.800	19.081	16.316	1,192
2024-01-22	18.820	18.900	18.819	18.819	16.091	1,148
2024-01-19	19.000	19.000	18.620	18.660	15.956	1,711
2024-01-18	18.640	19.060	18.640	18.981	16.230	2,617
2024-01-17	18.140	18.500	18.140	18.447	15.773	1,792
2024-01-16	19.060	19.060	18.921	18.978	16.228	1,403
2024-01-15	19.100	19.106	19.061	19.101	16.332	577
2024-01-12	19.340	19.340	19.040	19.101	16.333	450
2024-01-11	19.180	19.180	18.919	18.919	16.177	510
2024-01-10	19.180	19.181	18.999	19.061	16.298	1,093
2024-01-09	19.020	19.260	19.020	19.199	16.416	3,711
2024-01-08	18.900	19.060	18.880	18.880	16.144	179
2024-01-05	18.620	18.980	18.620	18.750	16.032	2,933
2024-01-04	18.740	18.800	18.659	18.659	15.955	1,071
2024-01-03	19.020	19.020	18.800	18.800	16.075	857
2024-01-02	19.700	19.700	19.200	19.579	16.741	1,545
2023-12-29	19.360	19.720	19.360	19.481	16.658	313
2023-12-28	18.800	19.120	18.760	18.811	16.084	1,736
2023-12-27	19.000	19.000	18.919	18.919	16.177	409
2023-12-22	18.600	18.820	18.579	18.679	15.972	270
2023-12-21	18.340	18.680	18.176	18.394	15.728	1,639
2023-12-20	18.360	18.360	18.140	18.320	15.665	1,130
2023-12-19	18.120	18.380	18.120	18.176	15.541	2,317
2023-12-18	18.060	18.120	17.796	17.796	15.216	2,107
2023-12-15	17.620	17.820	17.620	17.621	15.067	1,906
2023-12-14	17.500	17.680	17.500	17.501	14.965	731
2023-12-13	17.220	17.380	17.220	17.275	14.771	821
2023-12-12	17.400	17.400	17.320	17.320	14.810	4,329
2023-12-11	17.520	17.660	17.420	17.495	14.959	3,783
2023-12-08	17.520	17.540	17.420	17.501	14.964	4,459
2023-12-07	17.400	17.560	17.220	17.371	14.854	1,775
2023-12-05	17.240	17.447	17.120	17.222	14.726	1,970
2023-12-04	17.560	17.680	17.300	17.300	14.793	2,454
2023-12-01	17.540	17.700	17.460	17.536	14.994	1,861
2023-11-30	17.680	17.700	17.381	17.381	14.862	2,094
2023-11-29	17.600	17.740	17.600	17.732	15.162	4,594
2023-11-28	17.540	17.720	17.460	17.528	14.988	3,494
2023-11-27	17.900	17.900	17.721	17.721	15.152	1,038
2023-11-24	17.900	17.900	17.600	17.703	15.137	3,211
2023-11-23	17.860	17.960	17.860	17.917	15.320	4,138
2023-11-22	17.960	18.060	17.920	17.920	15.323	418
2023-11-21	18.100	18.100	17.799	17.799	15.220	2,438
2023-11-20	17.900	18.197	17.900	17.978	15.372	2,090
2023-11-17	17.460	17.720	17.460	17.555	15.010	8,775
2023-11-16	17.580	17.600	17.280	17.600	15.049	1,458
2023-11-15	17.840	17.920	17.480	17.606	15.054	3,771
2023-11-14	17.220	17.900	17.160	17.428	14.902	3,259
2023-11-13	17.660	17.660	17.300	17.379	14.860	2,994
2023-11-10	17.980	18.080	17.460	17.559	15.014	4,921
2023-11-09	18.200	18.440	18.005	18.021	15.409	1,378
2023-11-08	17.320	17.960	17.320	17.432	14.906	443
2023-11-07	17.120	17.440	17.020	17.399	14.878	1,791
2023-11-06	17.160	17.260	16.695	16.836	14.396	3,943
2023-11-03	17.020	17.100	16.997	17.000	14.536	1,672
2023-11-02	17.200	17.280	16.900	17.141	14.656	1,987
2023-11-01	16.940	17.100	16.860	16.921	14.469	1,500
2023-10-31	17.040	17.040	16.819	16.819	14.381	1,411
2023-10-30	17.140	17.140	16.920	16.940	14.485	1,480

← NewerPage 11 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.