Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.150	22.150	21.550	21.550	18.427	2,051
2023-08-01	22.050	22.550	22.000	22.393	19.147	1,542
2023-07-31	21.650	22.050	21.650	22.050	18.854	454
2023-07-28	21.300	21.550	21.300	21.386	18.287	839
2023-07-27	22.300	22.300	22.121	22.149	18.939	1,534
2023-07-26	22.600	22.600	22.050	22.349	19.110	2,485
2023-07-25	22.400	22.598	22.400	22.568	19.297	1,785
2023-07-24	21.550	22.150	21.550	22.095	18.892	6,253
2023-07-21	20.850	21.250	20.850	21.250	18.170	356
2023-07-20	21.550	21.550	20.700	21.301	18.213	1,153
2023-07-19	21.050	21.183	20.950	21.183	18.113	1,217
2023-07-18	21.350	21.350	20.700	20.801	17.786	1,544
2023-07-17	21.200	21.398	21.200	21.321	18.231	2,694
2023-07-14	21.350	21.500	20.900	21.150	18.085	1,217
2023-07-13	21.550	21.558	21.350	21.499	18.383	5,689
2023-07-12	21.150	21.417	21.150	21.299	18.212	4,548
2023-07-11	21.000	21.200	20.700	21.065	18.012	1,422
2023-07-10	21.950	21.950	21.050	21.050	17.999	2,208
2023-07-07	21.950	22.000	21.750	21.750	18.598	14,749
2023-07-06	21.850	22.400	21.850	22.096	18.893	3,069
2023-07-05	21.600	21.950	21.600	21.800	18.640	5,302
2023-07-04	21.900	21.900	21.700	21.700	18.555	2,083
2023-07-03	21.600	21.600	21.100	21.301	18.214	2,489
2023-06-29	21.897	21.897	20.150	20.150	17.230	1,362
2023-06-28	19.840	19.941	19.840	19.860	16.982	960
2023-06-26	19.122	19.202	19.122	19.202	16.419	666
2023-06-22	18.959	18.999	18.894	18.999	16.246	2,111
2023-06-21	18.949	19.180	18.949	18.949	16.203	15,044
2023-06-20	19.159	19.159	19.159	19.159	16.382	60
2023-06-19	19.180	19.180	19.180	19.180	16.400	50
2023-06-14	18.960	18.960	18.960	18.960	16.212	28
2023-06-13	19.140	19.169	19.140	19.169	16.390	859
2023-06-09	19.154	19.154	19.154	19.154	16.378	50
2023-06-08	18.798	18.798	18.798	18.798	16.073	46
2023-06-01	18.358	18.413	18.358	18.413	15.745	489
2023-05-26	19.160	19.160	19.160	19.160	16.383	66
2023-05-25	18.819	18.859	18.819	18.819	16.092	214
2023-05-19	18.960	18.960	18.960	18.960	16.212	20
2023-05-17	19.067	19.067	18.959	18.959	16.211	300
2023-05-16	19.280	19.280	19.280	19.280	16.486	30
2023-05-15	19.200	19.200	19.200	19.200	16.417	169
2023-05-11	19.200	19.200	19.200	19.200	16.417	143
2023-04-28	18.447	18.447	18.447	18.447	15.773	756
2023-04-25	17.820	17.820	17.820	17.820	15.238	2,767
2023-04-13	16.000	16.000	16.000	16.000	13.681	26
2023-04-05	16.669	16.669	16.669	16.669	14.253	1,682
2023-04-03	16.460	16.460	16.460	16.460	14.074	723
2023-03-23	17.322	17.322	17.322	17.322	13.912	885
2023-03-15	17.740	17.740	17.740	17.740	14.247	23
2023-03-14	18.100	18.100	18.100	18.100	14.536	2
2023-03-09	18.700	18.700	18.700	18.700	15.018	14
2023-03-08	18.680	18.680	18.680	18.680	15.002	30
2023-03-02	19.178	19.180	19.178	19.180	15.404	86
2023-03-01	19.300	19.300	19.300	19.300	15.500	113
2023-02-28	19.140	19.140	19.140	19.140	15.372	36
2023-02-23	19.720	19.720	19.720	19.720	15.838	1
2023-02-22	19.460	19.460	19.460	19.460	15.629	60
2023-02-20	20.000	20.000	20.000	20.000	16.062	65
2023-02-17	19.820	19.820	19.820	19.820	15.918	382
2023-02-16	19.980	19.980	19.980	19.980	16.046	120

← NewerPage 13 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.