Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.530	0.530	0.504	0.526	22.409	5,040
2023-11-30	0.536	0.536	0.510	0.530	22.579	11,251
2023-11-29	0.538	0.538	0.522	0.536	22.835	4,860
2023-11-28	0.546	0.546	0.524	0.524	22.323	5,360
2023-11-27	0.530	0.538	0.522	0.528	22.494	1,975
2023-11-24	0.512	0.530	0.512	0.530	22.579	4,471
2023-11-23	0.528	0.530	0.510	0.530	22.579	3,865
2023-11-22	0.512	0.528	0.512	0.528	22.494	4,029
2023-11-21	0.536	0.538	0.500	0.526	22.409	4,218
2023-11-20	0.538	0.538	0.526	0.536	22.835	7,485
2023-11-17	0.538	0.540	0.524	0.538	22.920	2,963
2023-11-16	0.528	0.540	0.520	0.538	22.920	5,121
2023-11-15	0.524	0.536	0.516	0.530	22.579	21,295
2023-11-14	0.532	0.532	0.516	0.520	22.153	13,637
2023-11-13	0.524	0.540	0.520	0.532	22.664	7,224
2023-11-10	0.548	0.548	0.524	0.540	23.005	13,559
2023-11-09	0.588	0.588	0.516	0.548	23.346	33,975
2023-11-08	0.552	0.588	0.552	0.584	24.880	13,278
2023-11-07	0.550	0.582	0.544	0.580	24.709	6,580
2023-11-06	0.538	0.570	0.530	0.550	23.431	9,099
2023-11-03	0.516	0.542	0.516	0.542	23.090	1,886
2023-11-02	0.540	0.540	0.491	0.534	22.749	92,146
2023-11-01	0.522	0.534	0.506	0.526	22.409	5,314
2023-10-31	0.520	0.538	0.510	0.524	22.323	5,622
2023-10-30	0.528	0.536	0.502	0.520	22.153	9,257
2023-10-27	0.528	0.528	0.500	0.528	22.494	9,182
2023-10-26	0.530	0.534	0.504	0.520	22.153	2,650
2023-10-25	0.530	0.538	0.516	0.534	22.749	3,058
2023-10-24	0.528	0.560	0.526	0.530	22.579	4,558
2023-10-23	0.544	0.556	0.522	0.548	23.346	7,353
2023-10-20	0.550	0.550	0.514	0.546	23.261	5,857
2023-10-19	0.524	0.556	0.520	0.552	23.516	8,456
2023-10-18	0.540	0.560	0.522	0.524	22.323	4,360
2023-10-17	0.590	0.590	0.534	0.540	23.005	27,263
2023-10-16	0.632	0.638	0.542	0.576	24.539	103,983
2023-10-13	0.530	0.542	0.522	0.540	23.005	6,740
2023-10-12	0.530	0.548	0.514	0.540	23.005	20,697
2023-10-11	0.500	0.536	0.490	0.530	22.579	24,640
2023-10-10	0.536	0.536	0.500	0.510	21.727	10,709
2023-10-09	0.530	0.538	0.510	0.536	22.835	11,143
2023-10-06	0.540	0.544	0.522	0.530	22.579	11,106
2023-10-05	0.528	0.546	0.518	0.544	23.175	9,509
2023-10-04	0.526	0.526	0.512	0.526	22.409	7,746
2023-10-03	0.550	0.550	0.518	0.528	22.494	44,440
2023-10-02	0.526	0.550	0.520	0.550	23.431	2,932
2023-09-29	0.530	0.550	0.516	0.530	22.579	5,016
2023-09-28	0.522	0.548	0.520	0.530	22.579	4,804
2023-09-27	0.534	0.542	0.514	0.522	22.238	1,896
2023-09-26	0.520	0.532	0.500	0.530	22.579	8,715
2023-09-25	0.530	0.538	0.514	0.528	22.494	9,665
2023-09-22	0.550	0.562	0.532	0.540	23.005	5,132
2023-09-21	0.524	0.540	0.524	0.540	23.005	18,646
2023-09-20	0.540	0.540	0.524	0.538	22.920	1,263
2023-09-19	0.550	0.554	0.534	0.540	23.005	3,365
2023-09-18	0.540	0.550	0.532	0.550	23.431	2,687
2023-09-15	0.536	0.554	0.532	0.542	23.090	4,876
2023-09-14	0.522	0.554	0.522	0.538	22.920	416
2023-09-13	0.540	0.554	0.530	0.540	23.005	829
2023-09-12	0.550	0.560	0.536	0.540	23.005	1,567
2023-09-11	0.540	0.560	0.528	0.550	23.431	1,882

← NewerPage 13 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.