Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.840	15.840	15.620	15.640	15.081	2,010
2026-01-26	15.950	15.990	15.860	15.860	15.293	1,465
2026-01-23	16.060	16.060	15.950	15.980	15.409	3,800
2026-01-22	15.680	16.020	15.620	16.020	15.447	10,687
2026-01-21	15.420	15.420	15.260	15.380	14.830	491
2026-01-20	15.470	15.470	15.340	15.440	14.888	1,493
2026-01-19	15.680	15.760	15.600	15.660	15.100	1,568
2026-01-16	15.780	15.780	15.760	15.760	15.196	145
2026-01-15	15.460	15.540	15.430	15.540	14.984	1,579
2026-01-14	15.400	15.440	15.340	15.340	14.791	130
2026-01-13	15.360	15.410	15.360	15.390	14.840	219
2026-01-12	15.560	15.560	15.390	15.390	14.840	1,432
2026-01-09	15.720	15.740	15.640	15.720	15.158	1,675
2026-01-08	15.740	15.740	15.680	15.720	15.158	325
2026-01-07	15.740	15.860	15.740	15.820	15.254	6,019
2026-01-05	15.720	15.720	15.480	15.620	15.061	1,484
2026-01-02	15.880	15.880	15.830	15.880	15.312	1,044
2025-12-30	15.780	15.920	15.720	15.840	15.274	8,778
2025-12-29	15.480	15.860	15.480	15.840	15.274	7,215
2025-12-23	15.320	15.420	15.300	15.420	14.869	1,221
2025-12-22	15.220	15.380	15.200	15.380	14.830	1,511
2025-12-19	15.280	15.280	15.180	15.200	14.656	973
2025-12-18	15.460	15.460	15.200	15.240	14.695	1,269
2025-12-17	15.220	15.400	15.220	15.400	14.849	1,334
2025-12-16	14.970	15.440	14.970	15.320	14.772	2,790
2025-12-15	14.780	14.800	14.740	14.760	14.232	7,276
2025-12-12	14.580	14.720	14.580	14.700	14.174	2,626
2025-12-11	14.520	14.620	14.500	14.540	14.020	1,872
2025-12-10	14.500	14.500	14.420	14.440	13.924	2,033
2025-12-09	14.500	14.600	14.480	14.600	14.078	5,466
2025-12-08	14.740	14.740	14.500	14.500	13.981	7,846
2025-12-05	14.680	14.770	14.680	14.770	14.242	3,000
2025-12-04	14.440	14.620	14.440	14.560	14.039	4,468
2025-12-03	14.440	14.460	14.400	14.400	13.885	1,763
2025-12-02	14.460	14.460	14.400	14.440	13.924	816
2025-12-01	14.600	14.600	14.540	14.580	14.059	969
2025-11-28	14.560	14.640	14.440	14.640	14.116	1,874
2025-11-27	14.500	14.580	14.480	14.480	13.962	5,761
2025-11-26	14.660	14.670	14.580	14.600	14.078	3,690
2025-11-25	14.720	14.720	14.520	14.660	14.136	2,269
2025-11-24	14.520	14.560	14.480	14.490	13.972	1,693
2025-11-21	14.480	14.520	14.480	14.480	13.962	4,653
2025-11-20	14.570	14.570	14.400	14.500	13.981	877
2025-11-19	14.560	14.560	14.520	14.540	14.020	1,733
2025-11-18	14.410	14.460	14.380	14.390	13.875	2,033
2025-11-17	14.520	14.520	14.480	14.500	13.981	483
2025-11-14	14.560	14.600	14.520	14.520	14.001	4,402
2025-11-13	14.700	14.700	14.540	14.580	14.059	4,449
2025-11-12	14.680	14.720	14.680	14.700	14.174	2,059
2025-11-11	14.680	14.700	14.680	14.700	14.174	1,587
2025-11-10	14.840	14.840	14.660	14.680	14.155	1,821
2025-11-07	14.780	14.820	14.760	14.780	14.251	873
2025-11-06	14.800	14.800	14.690	14.720	14.194	1,381
2025-11-05	14.840	14.940	14.800	14.800	14.271	2,971
2025-11-04	15.380	15.380	15.380	15.380	14.348	64
2025-11-03	15.560	15.570	15.520	15.560	14.516	4,976
2025-10-31	15.440	15.520	15.440	15.440	14.404	1,710
2025-10-30	15.200	15.420	15.200	15.341	14.312	4,359
2025-10-29	15.200	15.200	15.020	15.020	14.012	13,544
2025-10-28	14.740	14.780	14.720	14.720	13.732	1,204

← NewerPage 4 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.