Enento Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 19.200 | 19.200 | 18.840 | 18.960 | 16.684 | 661 |
| 2024-10-21 | 19.420 | 19.420 | 19.420 | 19.420 | 17.088 | 211 |
| 2024-10-18 | 19.160 | 19.160 | 19.160 | 19.160 | 16.860 | 200 |
| 2024-10-17 | 19.020 | 19.120 | 19.000 | 19.120 | 16.824 | 4,419 |
| 2024-10-16 | 19.020 | 19.020 | 19.020 | 19.020 | 16.736 | 6 |
| 2024-10-15 | 19.020 | 19.140 | 19.020 | 19.100 | 16.807 | 526 |
| 2024-10-14 | 19.260 | 19.300 | 19.120 | 19.300 | 16.983 | 369 |
| 2024-10-11 | 19.400 | 19.400 | 19.100 | 19.240 | 16.930 | 94 |
| 2024-10-10 | 19.360 | 19.360 | 19.220 | 19.300 | 16.983 | 163 |
| 2024-10-09 | 19.260 | 19.640 | 19.260 | 19.640 | 17.282 | 836 |
| 2024-10-08 | 19.240 | 19.240 | 19.220 | 19.240 | 16.930 | 91 |
| 2024-10-07 | 19.320 | 19.320 | 19.260 | 19.260 | 16.948 | 921 |
| 2024-10-04 | 19.160 | 19.280 | 19.160 | 19.280 | 16.965 | 432 |
| 2024-10-03 | 19.060 | 19.060 | 19.060 | 19.060 | 16.772 | 142 |
| 2024-10-02 | 19.280 | 19.440 | 19.280 | 19.320 | 17.000 | 186 |
| 2024-09-25 | 19.860 | 19.860 | 19.860 | 19.860 | 17.476 | 100 |
| 2024-09-23 | 20.100 | 20.100 | 20.050 | 20.050 | 17.643 | 1,001 |
| 2024-09-20 | 19.900 | 19.960 | 19.860 | 19.860 | 17.476 | 236 |
| 2024-09-19 | 19.920 | 19.920 | 19.920 | 19.920 | 17.528 | 100 |
| 2024-09-18 | 19.760 | 19.860 | 19.760 | 19.860 | 17.476 | 200 |
| 2024-09-17 | 19.700 | 19.820 | 19.700 | 19.780 | 17.405 | 346 |
| 2024-09-16 | 19.500 | 19.500 | 19.500 | 19.500 | 17.159 | 113 |
| 2024-09-13 | 19.480 | 19.480 | 19.480 | 19.480 | 17.141 | 81 |
| 2024-09-09 | 19.060 | 19.060 | 19.060 | 19.060 | 16.772 | 43 |
| 2024-09-06 | 19.080 | 19.080 | 19.080 | 19.080 | 16.789 | 170 |
| 2024-08-21 | 17.700 | 17.900 | 17.700 | 17.900 | 15.751 | 194 |
| 2024-08-20 | 17.600 | 17.600 | 17.460 | 17.460 | 15.364 | 33 |
| 2024-08-16 | 17.340 | 17.560 | 17.340 | 17.500 | 15.399 | 147 |
| 2024-08-14 | 17.340 | 17.420 | 17.340 | 17.420 | 15.329 | 369 |
| 2024-08-07 | 17.080 | 17.080 | 17.080 | 17.080 | 15.029 | 30 |
| 2024-08-05 | 16.400 | 16.400 | 16.400 | 16.400 | 14.431 | 558 |
| 2024-07-29 | 17.320 | 17.380 | 17.320 | 17.380 | 15.293 | 9 |
| 2024-07-19 | 17.080 | 17.080 | 17.020 | 17.020 | 14.977 | 200 |
| 2024-07-18 | 17.300 | 17.300 | 17.300 | 17.300 | 15.223 | 300 |
| 2024-07-16 | 17.100 | 17.180 | 17.100 | 17.100 | 15.047 | 350 |
| 2024-07-15 | 16.340 | 16.340 | 16.340 | 16.340 | 14.378 | 35 |
| 2024-07-12 | 16.460 | 16.460 | 16.460 | 16.460 | 14.484 | 31 |
| 2024-07-11 | 16.360 | 16.420 | 16.260 | 16.420 | 14.449 | 455 |
| 2024-07-05 | 16.200 | 16.380 | 16.200 | 16.220 | 14.273 | 632 |
| 2024-07-04 | 16.160 | 16.160 | 16.000 | 16.000 | 14.079 | 38,366 |
| 2024-07-03 | 15.980 | 16.060 | 15.980 | 16.060 | 14.132 | 164 |
| 2024-06-28 | 16.400 | 16.440 | 16.400 | 16.440 | 14.466 | 62 |
| 2024-06-27 | 16.260 | 16.400 | 16.260 | 16.360 | 14.396 | 870 |
| 2024-06-26 | 16.400 | 16.400 | 16.400 | 16.400 | 14.431 | 16 |
| 2024-06-20 | 16.660 | 16.660 | 16.660 | 16.660 | 14.660 | 36 |
| 2024-06-14 | 17.280 | 17.280 | 17.280 | 17.280 | 15.205 | 7 |
| 2024-06-13 | 17.640 | 17.740 | 17.640 | 17.740 | 15.610 | 60 |
| 2024-06-11 | 17.740 | 17.740 | 17.400 | 17.580 | 15.469 | 73 |
| 2024-06-05 | 17.740 | 17.740 | 17.740 | 17.740 | 15.610 | 4 |
| 2024-05-23 | 17.860 | 17.860 | 17.860 | 17.860 | 15.716 | 54 |
| 2024-05-22 | 17.760 | 17.760 | 17.760 | 17.760 | 15.628 | 18 |
| 2024-05-21 | 17.620 | 17.620 | 17.620 | 17.620 | 15.505 | 11 |
| 2024-05-17 | 18.020 | 18.020 | 18.000 | 18.000 | 15.839 | 15 |
| 2024-05-15 | 17.720 | 17.720 | 17.700 | 17.700 | 15.575 | 364 |
| 2024-05-13 | 17.360 | 17.360 | 17.360 | 17.360 | 15.276 | 2 |
| 2024-05-08 | 17.320 | 17.320 | 17.320 | 17.320 | 15.241 | 46 |
| 2024-05-02 | 16.520 | 16.520 | 16.520 | 16.520 | 14.537 | 304 |
| 2024-04-26 | 16.840 | 16.900 | 16.820 | 16.853 | 14.829 | 84 |
| 2024-04-25 | 16.720 | 16.720 | 16.500 | 16.620 | 14.625 | 5,356 |
| 2024-04-24 | 17.099 | 17.172 | 17.059 | 17.059 | 15.011 | 5,036 |
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.