Enento Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	17.100	17.140	17.100	17.140	15.491	115
2025-01-23	17.060	17.100	17.060	17.100	15.455	85
2025-01-22	16.900	16.900	16.900	16.900	15.274	300
2025-01-21	16.980	16.980	16.900	16.900	15.274	14
2025-01-20	16.980	16.980	16.920	16.920	15.292	423
2025-01-17	16.980	17.000	16.900	17.000	15.364	263
2025-01-16	17.000	17.000	16.860	16.960	15.328	1,058
2025-01-15	17.000	17.000	16.940	16.960	15.328	1,031
2025-01-14	17.000	17.000	16.920	16.920	15.292	579
2025-01-13	17.080	17.200	17.080	17.140	15.491	154
2025-01-10	17.200	17.200	17.200	17.200	15.545	100
2025-01-09	17.500	17.500	17.500	17.500	15.816	182
2025-01-08	17.660	17.700	17.620	17.700	15.997	434
2025-01-07	17.840	17.880	17.800	17.860	16.141	577
2025-01-03	18.020	18.020	17.880	17.880	16.159	36
2025-01-02	17.260	17.820	17.260	17.760	16.051	346
2024-12-30	17.000	17.220	17.000	17.220	15.563	437
2024-12-27	17.100	17.160	17.100	17.120	15.473	648
2024-12-23	17.320	17.320	17.000	17.080	15.436	664
2024-12-20	17.420	17.420	17.320	17.320	15.653	700
2024-12-19	17.260	17.500	17.260	17.460	15.780	541
2024-12-18	17.600	17.600	17.580	17.580	15.888	11
2024-12-17	17.880	17.880	17.360	17.620	15.924	571
2024-12-16	18.040	18.040	17.820	18.000	16.268	800
2024-12-13	18.700	18.760	18.420	18.420	16.648	823
2024-12-12	18.480	18.700	18.380	18.700	16.901	886
2024-12-11	18.020	18.460	18.020	18.460	16.684	489
2024-12-10	17.980	18.040	17.860	18.040	16.304	183
2024-12-09	18.000	18.000	17.880	17.900	16.178	371
2024-12-05	17.780	17.780	17.420	17.520	15.834	511
2024-12-04	17.780	17.820	17.640	17.740	16.033	528
2024-12-03	18.020	18.020	17.740	17.740	16.033	205
2024-12-02	18.080	18.300	18.080	18.300	16.539	301
2024-11-29	18.340	18.520	18.340	18.460	16.684	668
2024-11-28	17.880	18.440	17.720	18.440	16.666	687
2024-11-27	17.540	17.680	17.540	17.680	15.979	151
2024-11-26	17.500	17.800	17.500	17.660	15.961	486
2024-11-25	17.700	17.700	17.520	17.520	15.834	457
2024-11-22	17.680	17.980	17.680	17.840	16.123	326
2024-11-21	17.820	17.820	17.780	17.780	16.069	411
2024-11-20	18.000	18.260	17.980	18.100	16.358	224
2024-11-19	18.040	18.040	17.900	17.980	16.250	225
2024-11-18	18.480	18.480	18.480	18.480	16.702	175
2024-11-15	18.560	18.800	18.560	18.560	16.774	426
2024-11-14	18.320	18.660	18.320	18.540	16.756	341
2024-11-13	18.680	18.800	18.680	18.800	16.991	130
2024-11-12	19.200	19.200	18.980	18.980	17.154	36
2024-11-11	19.100	19.140	18.940	19.060	17.226	330
2024-11-08	18.940	18.940	18.940	18.940	17.117	134
2024-11-07	18.980	19.120	18.980	19.120	17.280	488
2024-11-06	18.840	18.880	18.840	18.880	17.063	272
2024-11-05	19.040	19.040	18.660	18.960	17.136	152
2024-11-01	18.480	18.940	18.480	18.860	16.596	675
2024-10-31	18.140	18.440	18.140	18.440	16.226	304
2024-10-30	18.400	18.440	18.400	18.440	16.226	86
2024-10-29	18.900	18.900	18.660	18.660	16.420	186
2024-10-28	18.420	18.800	18.420	18.800	16.543	489
2024-10-25	18.320	18.640	18.320	18.640	16.402	733
2024-10-24	18.760	18.760	18.760	18.760	16.508	12
2024-10-23	19.000	19.040	18.820	18.820	16.560	361

← NewerPage 8 of 15 · 861 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.