Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	15.580	15.580	15.340	15.340	14.311	960
2025-07-31	15.560	15.620	15.520	15.600	14.553	873
2025-07-30	15.580	15.620	15.520	15.620	14.572	172
2025-07-29	15.660	15.660	15.560	15.560	14.516	778
2025-07-28	15.700	15.700	15.560	15.660	14.609	774
2025-07-25	15.700	15.700	15.660	15.700	14.646	1,450
2025-07-24	15.600	15.820	15.600	15.660	14.609	731
2025-07-23	15.640	15.660	15.600	15.660	14.609	1,262
2025-07-22	15.880	15.960	15.660	15.720	14.665	593
2025-07-21	15.980	16.000	15.880	15.960	14.889	1,368
2025-07-18	16.000	16.120	15.960	16.040	14.964	323
2025-07-17	16.590	16.590	16.040	16.040	14.964	3,350
2025-07-16	16.480	16.480	16.320	16.360	15.262	1,699
2025-07-15	16.820	16.820	16.520	16.600	15.486	2,346
2025-07-14	16.900	17.000	16.900	16.960	15.822	1,076
2025-07-11	17.060	17.120	17.040	17.120	15.971	1,447
2025-07-10	17.040	17.180	17.040	17.180	16.027	1,037
2025-07-09	17.000	17.260	17.000	17.080	15.934	743
2025-07-08	16.860	17.100	16.860	17.100	15.952	911
2025-07-07	16.900	16.940	16.840	16.940	15.803	3,465
2025-07-04	16.800	17.020	16.760	16.980	15.840	5,262
2025-07-03	16.820	16.820	16.740	16.760	15.635	3,240
2025-07-02	16.780	16.860	16.780	16.840	15.710	255
2025-07-01	17.080	17.080	16.920	16.920	15.785	46
2025-06-30	17.150	17.150	17.000	17.000	15.859	284
2025-06-27	16.520	17.220	16.520	17.210	16.055	840
2025-06-26	16.850	16.850	16.640	16.640	15.523	868
2025-06-25	16.760	16.780	16.500	16.500	15.393	1,065
2025-06-24	16.940	16.940	16.940	16.940	15.803	7
2025-06-23	17.100	17.100	17.000	17.000	15.859	347
2025-06-19	17.120	17.260	17.100	17.220	16.064	751
2025-06-18	17.300	17.480	17.300	17.340	16.176	685
2025-06-17	17.420	17.940	17.420	17.900	16.699	1,380
2025-06-16	17.540	17.540	17.220	17.290	16.130	1,122
2025-06-13	16.800	17.700	16.800	17.700	16.512	1,340
2025-06-10	17.180	17.200	17.060	17.060	15.915	1,152
2025-06-09	17.120	17.180	17.120	17.180	16.027	140
2025-06-06	17.180	17.180	17.090	17.090	15.943	216
2025-06-05	17.360	17.480	17.300	17.300	16.139	79
2025-06-03	17.300	17.440	17.120	17.320	16.158	1,164
2025-06-02	17.000	17.840	17.000	17.840	16.643	2,056
2025-05-30	17.300	17.300	16.960	17.260	16.102	1,379
2025-05-28	17.700	17.760	17.700	17.760	16.568	664
2025-05-27	17.580	17.700	17.580	17.680	16.494	278
2025-05-23	17.000	17.000	16.980	16.980	15.840	1,400
2025-05-22	17.280	17.320	17.180	17.320	16.158	362
2025-05-21	17.100	17.140	17.080	17.140	15.990	234
2025-05-20	17.180	17.240	17.180	17.200	16.046	1,806
2025-05-19	17.180	17.180	17.140	17.180	16.027	327
2025-05-16	17.180	17.280	17.140	17.180	16.027	648
2025-05-15	17.300	17.400	17.280	17.400	16.232	436
2025-05-14	17.300	17.300	17.180	17.300	16.139	84
2025-05-13	17.280	17.280	17.120	17.120	15.971	1,412
2025-05-12	17.160	17.200	17.160	17.200	16.046	337
2025-05-09	16.400	17.240	16.400	17.180	16.027	1,068
2025-05-08	17.400	17.400	17.280	17.280	16.120	267
2025-05-07	17.440	17.500	17.380	17.500	16.326	487
2025-05-06	17.480	17.520	17.480	17.520	16.344	444
2025-05-02	17.280	17.460	17.260	17.360	16.195	1,654
2025-04-30	17.480	17.480	17.060	17.120	15.971	345

← NewerPage 6 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.