Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	16.800	17.500	16.800	17.500	16.326	894
2025-04-28	16.420	16.500	16.420	16.480	15.374	763
2025-04-25	16.400	16.480	16.400	16.480	15.374	383
2025-04-24	15.780	15.780	15.760	15.760	14.702	884
2025-04-23	15.760	15.760	15.760	15.760	14.702	116
2025-04-17	15.400	15.860	15.400	15.740	14.684	842
2025-04-16	15.620	15.620	15.400	15.480	14.441	416
2025-04-15	15.420	15.500	15.400	15.480	14.441	2,687
2025-04-14	15.360	15.360	15.220	15.300	14.273	1,046
2025-04-11	15.360	15.360	15.140	15.180	14.161	1,554
2025-04-09	15.000	15.000	15.000	15.000	13.993	1,978
2025-04-08	15.100	15.140	15.100	15.140	14.124	551
2025-04-07	14.620	14.620	14.580	14.580	13.602	47
2025-04-04	15.020	15.060	14.880	14.880	13.881	341
2025-04-03	15.020	15.140	15.020	15.060	14.049	752
2025-04-02	15.280	15.280	15.240	15.260	14.236	230
2025-04-01	15.540	15.600	15.440	15.440	14.404	520
2025-03-31	15.960	15.960	15.460	15.460	14.422	2,324
2025-03-28	15.840	15.840	15.580	15.580	14.534	1,549
2025-03-27	15.880	15.880	15.820	15.880	14.814	58
2025-03-26	15.900	15.960	15.880	15.880	14.814	289
2025-03-25	16.040	16.220	16.020	16.020	14.945	1,491
2025-03-21	16.540	16.540	16.340	16.340	14.768	4,443
2025-03-20	16.740	16.740	16.300	16.600	15.003	800
2025-03-19	16.220	16.700	16.220	16.700	15.093	844
2025-03-18	16.180	16.280	16.160	16.280	14.713	164
2025-03-17	15.900	15.940	15.900	15.940	14.406	924
2025-03-14	15.780	15.900	15.780	15.900	14.370	464
2025-03-13	15.860	15.860	15.700	15.700	14.189	465
2025-03-12	15.940	15.980	15.800	15.800	14.280	2,166
2025-03-11	15.980	16.060	15.900	15.900	14.370	1,980
2025-03-10	15.920	16.060	15.920	16.060	14.515	1,339
2025-03-07	16.080	16.160	16.080	16.120	14.569	452
2025-03-06	16.100	16.120	16.000	16.100	14.551	2,878
2025-03-05	16.100	16.100	16.020	16.020	14.478	1,393
2025-03-04	16.000	16.080	16.000	16.080	14.533	2,597
2025-03-03	16.100	16.120	15.980	16.040	14.497	1,454
2025-02-28	15.920	16.000	15.920	15.960	14.424	555
2025-02-27	16.100	16.100	15.980	16.020	14.478	563
2025-02-26	16.100	16.140	16.060	16.060	14.515	1,366
2025-02-25	16.240	16.300	16.200	16.300	14.732	1,745
2025-02-24	16.140	16.140	16.000	16.040	14.497	902
2025-02-21	16.360	16.360	16.080	16.140	14.587	711
2025-02-20	16.340	16.360	16.220	16.280	14.713	1,894
2025-02-19	16.660	16.700	16.240	16.300	14.732	2,006
2025-02-18	16.320	16.600	16.320	16.600	15.003	398
2025-02-17	16.360	16.460	16.300	16.460	14.876	511
2025-02-14	17.000	17.000	16.660	16.660	15.057	1,993
2025-02-13	16.940	17.000	16.880	17.000	15.364	881
2025-02-12	17.000	17.000	17.000	17.000	15.364	262
2025-02-11	17.220	17.220	17.100	17.100	15.455	922
2025-02-07	17.200	17.200	17.200	17.200	15.545	74
2025-02-06	17.060	17.160	17.060	17.160	15.509	492
2025-02-05	17.280	17.280	17.200	17.200	15.545	376
2025-02-04	17.180	17.260	17.180	17.260	15.599	1,218
2025-02-03	17.340	17.340	17.120	17.120	15.473	705
2025-01-30	17.160	17.160	17.160	17.160	15.509	570
2025-01-29	17.120	17.180	17.040	17.180	15.527	876
2025-01-28	17.100	17.100	17.040	17.040	15.400	294
2025-01-27	17.060	17.100	17.060	17.100	15.455	291

← NewerPage 7 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.