Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.598	0.598	0.550	0.580	24.709	44,549
2024-02-27	0.610	0.614	0.560	0.598	25.476	55,289
2024-02-26	0.570	0.620	0.554	0.620	26.413	31,960
2024-02-23	0.568	0.578	0.544	0.570	24.283	22,638
2024-02-22	0.558	0.578	0.548	0.570	24.283	1,487
2024-02-21	0.560	0.570	0.556	0.558	23.772	1,618
2024-02-20	0.574	0.574	0.540	0.562	23.942	18,078
2024-02-19	0.592	0.600	0.568	0.576	24.539	9,002
2024-02-16	0.580	0.592	0.568	0.592	25.220	6,072
2024-02-15	0.580	0.596	0.568	0.582	24.794	4,615
2024-02-14	0.582	0.600	0.572	0.582	24.794	6,760
2024-02-13	0.610	0.630	0.584	0.592	25.220	6,823
2024-02-12	0.610	0.620	0.574	0.616	26.243	18,041
2024-02-09	0.600	0.600	0.560	0.588	25.050	6,231
2024-02-08	0.600	0.600	0.574	0.590	25.135	6,310
2024-02-07	0.568	0.596	0.568	0.596	25.391	10,764
2024-02-06	0.596	0.596	0.560	0.584	24.880	32,007
2024-02-05	0.600	0.620	0.590	0.596	25.391	20,671
2024-02-02	0.598	0.600	0.570	0.592	25.220	9,091
2024-02-01	0.576	0.600	0.570	0.584	24.880	3,989
2024-01-31	0.574	0.576	0.550	0.576	24.539	3,075
2024-01-30	0.566	0.580	0.560	0.574	24.453	12,176
2024-01-29	0.550	0.580	0.550	0.570	24.283	2,596
2024-01-26	0.562	0.588	0.550	0.566	24.113	19,119
2024-01-25	0.560	0.560	0.540	0.550	23.431	8,453
2024-01-24	0.570	0.598	0.542	0.560	23.857	24,682
2024-01-23	0.568	0.590	0.556	0.562	23.942	10,391
2024-01-22	0.562	0.596	0.548	0.590	25.135	18,139
2024-01-19	0.526	0.562	0.518	0.562	23.942	41,075
2024-01-18	0.540	0.548	0.528	0.528	22.494	5,968
2024-01-17	0.538	0.548	0.520	0.540	23.005	21,389
2024-01-16	0.500	0.540	0.401	0.540	23.005	229,749
2024-01-15	0.522	0.530	0.496	0.499	21.258	15,934
2024-01-12	0.522	0.530	0.514	0.522	22.238	13,244
2024-01-11	0.514	0.536	0.510	0.522	22.238	129,841
2024-01-10	0.514	0.526	0.512	0.526	22.409	6,850
2024-01-09	0.516	0.550	0.514	0.520	22.153	79,909
2024-01-08	0.524	0.528	0.510	0.516	21.983	91,336
2024-01-05	0.518	0.524	0.510	0.524	22.323	2,136
2024-01-04	0.528	0.530	0.516	0.518	22.068	5,187
2024-01-03	0.526	0.538	0.512	0.530	22.579	13,240
2024-01-02	0.526	0.542	0.516	0.528	22.494	10,356
2023-12-29	0.532	0.534	0.514	0.526	22.409	114,038
2023-12-28	0.532	0.540	0.520	0.522	22.238	18,900
2023-12-27	0.532	0.540	0.520	0.534	22.749	32,323
2023-12-22	0.520	0.534	0.520	0.532	22.664	7,179
2023-12-21	0.540	0.540	0.516	0.528	22.494	9,365
2023-12-20	0.536	0.536	0.518	0.528	22.494	14,182
2023-12-19	0.534	0.542	0.524	0.528	22.494	8,696
2023-12-18	0.524	0.542	0.502	0.534	22.749	14,856
2023-12-15	0.536	0.546	0.510	0.530	22.579	30,173
2023-12-14	0.524	0.546	0.524	0.536	22.835	6,874
2023-12-13	0.528	0.548	0.510	0.548	23.346	9,169
2023-12-12	0.522	0.532	0.514	0.528	22.494	9,479
2023-12-11	0.520	0.530	0.516	0.522	22.238	4,975
2023-12-08	0.538	0.544	0.518	0.526	22.409	10,965
2023-12-07	0.514	0.542	0.514	0.538	22.920	4,410
2023-12-06	0.534	0.540	0.524	0.534	22.749	6,055
2023-12-05	0.530	0.534	0.512	0.534	22.749	13,456
2023-12-04	0.526	0.528	0.512	0.528	22.494	3,730

← NewerPage 12 of 21 · 1,257 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.