Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.720	16.720	16.380	16.499	14.108	6,900
2023-10-26	16.740	16.780	16.509	16.509	14.116	421
2023-10-25	17.320	17.320	16.661	16.661	14.246	159
2023-10-24	17.780	17.780	17.620	17.700	15.135	1,006
2023-10-23	17.700	17.880	17.700	17.802	15.222	1,007
2023-10-20	17.660	17.713	17.500	17.713	15.146	806
2023-10-19	18.000	18.420	17.620	17.860	15.272	263
2023-10-18	18.480	18.480	17.960	18.057	15.440	1,012
2023-10-17	18.480	18.860	18.480	18.615	15.917	20,460
2023-10-16	18.100	18.200	17.880	18.109	15.485	2,156
2023-10-13	17.960	17.960	17.440	17.804	15.223	2,218
2023-10-12	17.900	17.900	17.681	17.681	15.118	1,427
2023-10-11	18.100	18.360	17.540	17.602	15.051	3,784
2023-10-10	18.820	19.137	17.720	19.137	16.363	5,090
2023-10-09	20.400	20.450	20.300	20.352	17.402	2,608
2023-10-06	20.450	20.450	20.250	20.401	17.444	1,413
2023-10-05	21.200	21.200	20.300	20.401	17.444	1,737
2023-10-04	20.500	20.500	20.350	20.400	17.443	303
2023-10-03	21.450	21.450	21.071	21.249	18.170	693
2023-10-02	21.450	21.450	20.950	21.257	18.176	2,782
2023-09-29	21.000	21.350	21.000	21.201	18.128	894
2023-09-28	20.750	20.750	20.250	20.698	17.698	871
2023-09-27	20.400	20.600	20.350	20.405	17.448	2,129
2023-09-26	19.860	19.975	19.801	19.975	17.080	530
2023-09-25	20.250	20.250	19.860	19.976	17.081	549
2023-09-22	20.200	20.200	20.000	20.071	17.162	461
2023-09-21	20.500	20.500	20.164	20.193	17.267	1,073
2023-09-20	20.700	20.700	20.368	20.368	17.416	780
2023-09-19	20.600	20.650	20.503	20.503	17.532	264
2023-09-18	21.300	21.300	20.650	20.690	17.691	40,936
2023-09-15	21.100	21.400	21.100	21.195	18.123	838
2023-09-14	21.500	21.500	21.050	21.278	18.194	342
2023-09-13	21.600	21.600	21.449	21.449	18.341	282
2023-09-12	22.150	22.150	21.850	22.000	18.811	200,218
2023-09-08	22.200	22.200	21.650	21.845	18.679	842
2023-09-07	22.400	22.550	22.126	22.126	18.919	1,044
2023-09-06	22.450	22.498	22.197	22.197	18.980	3,591
2023-09-05	22.900	22.900	22.502	22.600	19.325	255
2023-09-04	23.000	23.040	23.000	23.040	19.701	403
2023-09-01	22.700	23.200	22.700	23.150	19.795	386
2023-08-31	22.300	22.536	22.200	22.536	19.270	1,090
2023-08-30	22.250	22.500	22.250	22.449	19.195	1,390
2023-08-29	22.150	22.150	21.950	22.119	18.913	624
2023-08-25	21.700	21.700	21.700	21.700	18.555	16
2023-08-24	22.900	22.900	22.050	22.050	18.854	2,928
2023-08-23	22.200	22.950	22.200	22.785	19.482	9,017
2023-08-22	22.050	22.050	22.050	22.050	18.854	5
2023-08-21	22.201	22.211	22.100	22.106	18.902	2,932
2023-08-18	22.050	22.050	22.038	22.038	18.844	85
2023-08-17	21.650	21.950	21.650	21.818	18.656	2,142
2023-08-16	21.950	21.950	21.850	21.913	18.737	250
2023-08-15	22.250	22.350	22.250	22.350	19.111	116
2023-08-14	22.350	22.539	22.298	22.450	19.196	922
2023-08-11	22.450	22.450	22.243	22.243	19.020	916
2023-08-10	22.400	22.447	22.298	22.301	19.069	124
2023-08-09	22.250	22.450	22.098	22.400	19.154	2,980
2023-08-08	22.150	22.650	22.150	22.649	19.366	3,173
2023-08-07	21.800	22.209	21.800	22.209	18.990	397
2023-08-04	21.500	21.650	21.500	21.600	18.469	1,400
2023-08-03	21.500	21.500	21.159	21.161	18.094	717

← NewerPage 12 of 15 · 860 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.