Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.540	0.560	0.528	0.550	23.431	1,882
2023-09-08	0.538	0.548	0.534	0.540	23.005	2,018
2023-09-07	0.550	0.558	0.524	0.538	22.920	5,070
2023-09-06	0.530	0.548	0.528	0.544	23.175	5,452
2023-09-05	0.554	0.554	0.530	0.538	22.920	8,626
2023-09-04	0.558	0.568	0.524	0.568	24.198	8,235
2023-09-01	0.564	0.566	0.546	0.558	23.772	4,255
2023-08-31	0.550	0.560	0.528	0.560	23.857	7,190
2023-08-30	0.566	0.566	0.526	0.550	23.431	11,507
2023-08-29	0.548	0.568	0.516	0.566	24.113	9,694
2023-08-28	0.570	0.572	0.544	0.560	23.857	13,168
2023-08-25	0.558	0.570	0.540	0.550	23.431	5,187
2023-08-24	0.556	0.556	0.538	0.546	23.261	4,190
2023-08-23	0.550	0.584	0.550	0.558	23.772	8,500
2023-08-22	0.552	0.560	0.544	0.554	23.601	9,174
2023-08-21	0.560	0.568	0.558	0.568	24.198	1,620
2023-08-18	0.570	0.594	0.548	0.560	23.857	8,764
2023-08-17	0.562	0.594	0.560	0.570	24.283	3,852
2023-08-16	0.576	0.592	0.560	0.574	24.453	20,666
2023-08-15	0.574	0.576	0.564	0.576	24.539	5,588
2023-08-14	0.580	0.580	0.570	0.576	24.539	2,284
2023-08-11	0.570	0.590	0.570	0.580	24.709	10,101
2023-08-10	0.588	0.592	0.570	0.580	24.709	1,081
2023-08-09	0.582	0.588	0.572	0.580	24.709	13,781
2023-08-08	0.570	0.584	0.560	0.584	24.880	11,990
2023-08-07	0.592	0.592	0.566	0.570	24.283	9,120
2023-08-04	0.568	0.580	0.568	0.580	24.709	2,516
2023-08-03	0.598	0.598	0.570	0.570	24.283	1,890
2023-08-02	0.584	0.598	0.570	0.582	24.794	7,851
2023-08-01	0.590	0.596	0.574	0.584	24.880	1,663
2023-07-31	0.572	0.596	0.572	0.590	25.135	20,571
2023-07-28	0.590	0.620	0.578	0.580	24.709	65,738
2023-07-27	0.610	0.610	0.586	0.588	25.050	17,156
2023-07-26	0.620	0.628	0.588	0.602	25.646	40,436
2023-07-25	0.578	0.620	0.576	0.620	26.413	54,030
2023-07-24	0.572	0.588	0.570	0.578	24.624	64,685
2023-07-21	0.572	0.586	0.560	0.572	24.368	118,260
2023-07-20	0.550	0.580	0.544	0.572	24.368	109,854
2023-07-19	0.566	0.572	0.544	0.550	23.431	376,501
2023-07-18	0.580	0.580	0.540	0.564	24.027	136,372
2023-07-17	0.586	0.596	0.558	0.570	24.283	306,497
2023-07-14	0.564	0.578	0.558	0.570	24.283	5,267
2023-07-13	0.580	0.586	0.558	0.564	24.027	8,602
2023-07-12	0.576	0.578	0.550	0.570	24.283	16,804
2023-07-11	0.572	0.580	0.560	0.570	24.283	11,188
2023-07-10	0.596	0.596	0.550	0.590	25.135	20,224
2023-07-07	0.576	0.596	0.562	0.584	24.880	18,512
2023-07-06	0.598	0.598	0.562	0.574	24.453	4,344
2023-07-05	0.560	0.594	0.552	0.570	24.283	57,268
2023-07-04	0.580	0.590	0.560	0.568	24.198	7,666
2023-07-03	0.586	0.586	0.558	0.568	24.198	10,111
2023-06-30	0.570	0.588	0.562	0.570	24.283	15,425
2023-06-29	0.588	0.588	0.560	0.568	24.198	8,933
2023-06-28	0.586	0.590	0.558	0.570	24.283	32,875
2023-06-27	0.598	0.622	0.560	0.580	24.709	62,972
2023-06-26	0.542	0.570	0.534	0.570	24.283	5,381
2023-06-22	0.568	0.588	0.532	0.542	23.090	19,889
2023-06-21	0.586	0.586	0.550	0.550	23.431	14,331
2023-06-20	0.580	0.590	0.564	0.576	24.539	3,708
2023-06-19	0.578	0.590	0.568	0.580	24.709	1,703

← NewerPage 14 of 22 · 1,262 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.