Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	20.050	20.050	20.050	20.050	16.103	229
2023-02-14	20.050	20.050	20.050	20.050	16.103	1,185
2023-02-03	21.250	21.250	21.250	21.250	17.066	273
2023-02-01	20.901	20.901	20.901	20.901	16.786	8
2023-01-31	21.499	21.499	21.499	21.499	17.266	31
2023-01-27	22.203	22.203	22.203	22.203	17.831	82
2023-01-20	23.100	23.100	23.100	23.100	18.552	2
2023-01-19	22.850	22.850	22.850	22.850	18.351	24
2023-01-18	23.050	23.050	23.050	23.050	18.512	144
2023-01-13	22.950	22.950	22.950	22.950	18.432	26
2023-01-12	22.950	22.950	22.950	22.950	18.432	6
2023-01-11	23.050	23.050	23.050	23.050	18.512	19
2023-01-03	21.550	21.550	21.550	21.550	17.307	29
2022-12-30	21.400	21.400	21.400	21.400	17.187	51
2022-12-29	21.360	21.360	21.360	21.360	17.155	263
2022-12-22	21.300	21.300	21.300	21.300	17.106	18
2022-12-05	21.982	21.982	21.982	21.982	17.654	250
2022-11-30	22.063	22.063	22.063	22.063	17.719	189
2022-11-29	22.050	22.050	22.050	22.050	17.709	10
2022-11-22	21.500	21.695	21.500	21.695	17.424	876
2022-11-21	22.354	22.354	22.354	22.354	17.953	118
2022-11-18	22.334	22.334	22.334	22.334	17.937	370
2022-11-15	22.571	22.571	22.571	22.571	18.127	238
2022-11-11	21.667	21.667	21.667	21.667	17.401	27
2022-11-04	20.982	20.982	20.982	20.982	16.851	15
2022-10-28	19.188	19.188	19.188	19.188	15.410	860
2022-10-27	19.068	19.068	19.068	19.068	15.314	919
2022-10-25	19.474	19.474	19.474	19.474	15.640	1,064
2022-10-24	19.728	19.728	19.728	19.728	15.844	471
2022-10-21	19.717	19.717	19.717	19.717	15.835	246
2022-10-19	20.050	20.050	20.050	20.050	16.103	90
2022-10-18	19.640	19.940	19.640	19.780	15.886	894
2022-09-30	21.000	21.000	21.000	21.000	16.865	1,195
2022-09-14	24.000	24.000	23.750	23.750	19.074	248
2022-08-30	24.671	24.671	24.671	24.671	19.814	33
2022-08-24	25.150	25.150	24.950	24.950	20.038	27
2022-08-09	23.648	23.648	23.648	23.648	18.992	5
2022-08-04	23.612	23.612	23.612	23.612	18.963	26
2022-08-03	23.452	23.452	23.452	23.452	18.835	91
2022-08-02	22.948	22.948	22.948	22.948	18.430	970
2022-08-01	23.614	23.614	23.614	23.614	18.965	928
2022-07-28	23.312	23.312	23.312	23.312	18.722	1,047
2022-07-27	22.771	22.771	22.771	22.771	18.288	1,130
2022-07-26	22.306	22.306	22.306	22.306	17.915	1,157
2022-07-22	22.003	22.003	22.003	22.003	17.671	353
2022-07-21	21.644	21.644	21.644	21.644	17.382	66
2022-07-15	21.264	21.264	21.264	21.264	17.078	500
2022-07-05	20.487	20.487	20.487	20.487	16.453	39
2022-07-01	21.063	21.063	21.063	21.063	16.916	241
2022-06-23	20.676	20.676	20.676	20.676	16.605	121
2022-06-21	20.601	20.601	20.601	20.601	16.545	75
2022-06-14	21.271	21.324	21.249	21.249	17.066	486
2022-06-13	21.400	21.400	21.400	21.400	17.187	33
2022-06-09	22.500	22.500	22.500	22.500	18.070	871
2022-06-08	22.648	22.648	22.648	22.648	18.189	423
2022-06-07	23.150	23.150	23.150	23.150	18.592	871
2022-06-06	23.000	23.000	23.000	23.000	18.472	24
2022-05-18	23.766	23.766	23.672	23.672	19.012	2,449
2022-05-17	23.678	23.678	23.550	23.550	18.913	1,297
2022-05-11	22.289	22.289	22.289	22.289	17.901	115

← NewerPage 14 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.