Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.546	0.548	0.524	0.532	22.664	18,401
2024-05-27	0.524	0.538	0.524	0.524	22.323	8,119
2024-05-24	0.540	0.540	0.520	0.522	22.238	21,361
2024-05-23	0.550	0.560	0.514	0.524	22.323	76,767
2024-05-22	0.550	0.578	0.550	0.550	23.431	44,729
2024-05-21	0.554	0.554	0.544	0.550	23.431	2,694
2024-05-20	0.550	0.558	0.548	0.550	23.431	3,297
2024-05-17	0.560	0.576	0.544	0.550	23.431	6,080
2024-05-16	0.558	0.560	0.548	0.560	23.857	7,777
2024-05-15	0.552	0.564	0.550	0.560	23.857	14,682
2024-05-14	0.568	0.576	0.540	0.554	23.601	28,216
2024-05-13	0.550	0.594	0.550	0.566	24.113	9,808
2024-05-10	0.540	0.608	0.524	0.554	23.601	99,212
2024-05-08	0.558	0.566	0.544	0.558	23.772	17,717
2024-05-07	0.560	0.570	0.510	0.560	23.857	85,643
2024-05-06	0.574	0.574	0.554	0.560	23.857	13,992
2024-05-03	0.588	0.588	0.546	0.574	24.453	17,746
2024-05-02	0.580	0.598	0.562	0.590	25.135	63,119
2024-04-30	0.558	0.594	0.556	0.586	24.965	10,664
2024-04-29	0.572	0.586	0.524	0.558	23.772	51,286
2024-04-26	0.508	0.580	0.481	0.536	22.835	83,924
2024-04-25	0.536	0.548	0.498	0.510	21.727	30,735
2024-04-24	0.528	0.538	0.510	0.534	22.749	5,936
2024-04-23	0.532	0.540	0.528	0.528	22.494	6,018
2024-04-22	0.538	0.540	0.530	0.532	22.664	3,207
2024-04-19	0.540	0.546	0.532	0.538	22.920	4,494
2024-04-18	0.560	0.560	0.538	0.540	23.005	9,989
2024-04-17	0.556	0.568	0.530	0.560	23.857	19,160
2024-04-16	0.562	0.586	0.546	0.558	23.772	44,700
2024-04-15	0.586	0.586	0.566	0.586	24.965	6,922
2024-04-12	0.590	0.590	0.572	0.578	24.624	5,059
2024-04-11	0.582	0.590	0.566	0.590	25.135	5,043
2024-04-10	0.578	0.588	0.564	0.582	24.794	3,153
2024-04-09	0.580	0.588	0.574	0.578	24.624	2,131
2024-04-08	0.584	0.584	0.562	0.578	24.624	5,835
2024-04-05	0.588	0.592	0.566	0.584	24.880	7,238
2024-04-04	0.588	0.594	0.576	0.588	25.050	8,436
2024-04-03	0.580	0.600	0.570	0.588	25.050	6,278
2024-04-02	0.586	0.608	0.576	0.584	24.880	40,361
2024-03-28	0.598	0.598	0.588	0.598	25.476	1,645
2024-03-27	0.588	0.608	0.578	0.602	25.646	9,029
2024-03-26	0.580	0.590	0.570	0.590	25.135	3,279
2024-03-25	0.564	0.580	0.560	0.580	24.709	4,169
2024-03-22	0.566	0.568	0.554	0.564	24.027	2,145
2024-03-21	0.564	0.568	0.534	0.568	24.198	6,450
2024-03-20	0.570	0.570	0.554	0.564	24.027	2,615
2024-03-19	0.570	0.570	0.542	0.566	24.113	2,439
2024-03-18	0.566	0.570	0.552	0.570	24.283	2,583
2024-03-15	0.562	0.568	0.552	0.568	24.198	3,029
2024-03-14	0.560	0.566	0.554	0.562	23.942	4,295
2024-03-13	0.554	0.568	0.550	0.562	23.942	2,644
2024-03-12	0.540	0.568	0.530	0.556	23.687	7,439
2024-03-11	0.568	0.568	0.530	0.542	23.090	13,947
2024-03-08	0.540	0.548	0.532	0.548	23.346	3,169
2024-03-07	0.536	0.548	0.536	0.540	23.005	8,432
2024-03-06	0.544	0.554	0.534	0.536	22.835	21,308
2024-03-05	0.550	0.562	0.530	0.548	23.346	26,502
2024-03-04	0.580	0.588	0.538	0.550	23.431	111,234
2024-03-01	0.570	0.582	0.534	0.580	24.709	28,968
2024-02-29	0.580	0.588	0.562	0.570	24.283	14,093

← NewerPage 11 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.