Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.415	0.422	0.409	0.411	18.945	5,369
2024-08-21	0.430	0.430	0.415	0.415	19.129	2,975
2024-08-20	0.428	0.430	0.411	0.430	19.820	3,625
2024-08-19	0.434	0.445	0.422	0.424	19.544	4,738
2024-08-16	0.428	0.440	0.424	0.434	20.005	8,763
2024-08-15	0.430	0.430	0.422	0.428	19.728	2,617
2024-08-14	0.439	0.439	0.413	0.426	19.636	4,635
2024-08-13	0.420	0.428	0.415	0.420	19.359	3,005
2024-08-12	0.420	0.440	0.415	0.427	19.682	3,296
2024-08-09	0.431	0.438	0.418	0.421	19.406	7,653
2024-08-08	0.427	0.450	0.425	0.431	19.866	11,350
2024-08-07	0.416	0.427	0.416	0.427	19.682	2,642
2024-08-06	0.415	0.427	0.415	0.420	19.359	4,546
2024-08-05	0.410	0.419	0.400	0.415	19.129	6,846
2024-08-02	0.425	0.433	0.420	0.425	19.590	3,216
2024-08-01	0.440	0.440	0.425	0.431	19.866	7,557
2024-07-31	0.439	0.446	0.423	0.430	19.820	23,654
2024-07-30	0.446	0.478	0.438	0.447	20.604	4,159
2024-07-29	0.446	0.459	0.446	0.446	20.558	2,732
2024-07-26	0.450	0.469	0.445	0.446	20.558	11,927
2024-07-25	0.444	0.480	0.444	0.450	20.742	22,102
2024-07-24	0.456	0.456	0.444	0.444	20.466	3,813
2024-07-23	0.451	0.470	0.440	0.453	20.881	20,775
2024-07-22	0.441	0.484	0.436	0.444	20.466	12,391
2024-07-19	0.476	0.500	0.440	0.440	20.281	39,293
2024-07-18	0.469	0.479	0.452	0.470	21.664	6,263
2024-07-17	0.459	0.469	0.453	0.469	21.618	7,169
2024-07-16	0.452	0.468	0.452	0.459	21.157	585
2024-07-15	0.450	0.461	0.450	0.452	20.834	3,892
2024-07-12	0.459	0.468	0.455	0.462	21.295	1,711
2024-07-11	0.450	0.469	0.444	0.459	21.157	3,471
2024-07-10	0.457	0.466	0.450	0.450	20.742	1,793
2024-07-09	0.477	0.477	0.457	0.457	21.065	5,137
2024-07-08	0.490	0.490	0.458	0.477	21.987	7,709
2024-07-05	0.469	0.489	0.451	0.473	21.802	3,989
2024-07-04	0.473	0.473	0.439	0.463	21.341	34,676
2024-07-03	0.492	0.492	0.455	0.473	21.802	4,660
2024-07-02	0.480	0.491	0.467	0.488	22.494	5,814
2024-07-01	0.484	0.490	0.441	0.479	22.079	8,152
2024-06-28	0.508	0.508	0.484	0.484	22.309	12,408
2024-06-27	0.498	0.508	0.490	0.508	23.416	3,149
2024-06-26	0.500	0.508	0.489	0.492	22.678	6,054
2024-06-25	0.500	0.508	0.500	0.506	23.323	1,186
2024-06-24	0.492	0.508	0.492	0.506	23.323	2,552
2024-06-20	0.500	0.500	0.489	0.500	23.047	4,685
2024-06-19	0.518	0.518	0.495	0.500	23.047	7,983
2024-06-18	0.504	0.514	0.502	0.510	23.508	5,419
2024-06-17	0.516	0.516	0.502	0.504	23.231	7,577
2024-06-14	0.510	0.518	0.510	0.516	23.784	24,316
2024-06-13	0.516	0.516	0.500	0.514	23.692	4,185
2024-06-12	0.520	0.520	0.510	0.516	23.784	9,991
2024-06-11	0.526	0.528	0.516	0.520	23.969	4,277
2024-06-10	0.528	0.528	0.520	0.528	24.338	2,257
2024-06-07	0.522	0.540	0.516	0.528	24.338	10,641
2024-06-05	0.502	0.542	0.502	0.516	23.784	27,872
2024-06-04	0.500	0.510	0.500	0.502	23.139	4,849
2024-06-03	0.500	0.514	0.498	0.499	23.001	10,318
2024-05-31	0.494	0.516	0.494	0.500	23.047	10,636
2024-05-30	0.480	0.526	0.480	0.495	22.816	63,616
2024-05-29	0.542	0.548	0.528	0.528	22.494	15,744

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.0500 SEK
2024-05-30	0.0400 SEK
2023-05-12	0.0100 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.