Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.580	0.580	0.570	0.578	24.624	23,163
2023-06-15	0.580	0.590	0.570	0.578	24.624	1,846
2023-06-14	0.580	0.580	0.566	0.574	24.453	6,780
2023-06-13	0.576	0.580	0.568	0.580	24.709	6,561
2023-06-12	0.580	0.590	0.560	0.576	24.539	14,750
2023-06-09	0.582	0.598	0.550	0.580	24.709	11,781
2023-06-08	0.610	0.628	0.570	0.582	24.794	18,689
2023-06-07	0.578	0.616	0.560	0.610	25.987	9,198
2023-06-05	0.600	0.628	0.568	0.578	24.624	13,972
2023-06-02	0.568	0.600	0.540	0.600	25.561	279,283
2023-06-01	0.600	0.600	0.560	0.570	24.283	9,102
2023-05-31	0.620	0.620	0.540	0.600	25.561	30,762
2023-05-30	0.638	0.638	0.588	0.602	25.646	3,426
2023-05-29	0.622	0.622	0.598	0.608	25.902	8,169
2023-05-26	0.640	0.640	0.600	0.620	26.413	6,775
2023-05-25	0.612	0.630	0.598	0.620	26.413	7,679
2023-05-24	0.620	0.636	0.598	0.614	26.158	8,023
2023-05-23	0.630	0.636	0.604	0.620	26.413	13,388
2023-05-22	0.630	0.660	0.618	0.628	26.754	23,184
2023-05-19	0.630	0.660	0.612	0.632	26.924	33,892
2023-05-17	0.670	0.670	0.610	0.612	26.072	4,127
2023-05-16	0.668	0.670	0.630	0.660	28.117	8,690
2023-05-15	0.678	0.678	0.644	0.668	28.458	2,198
2023-05-12	0.688	0.690	0.648	0.670	28.543	5,370
2023-05-11	0.688	0.690	0.664	0.688	28.884	10,907
2023-05-10	0.670	0.678	0.656	0.676	28.380	9,365
2023-05-09	0.688	0.696	0.660	0.670	28.128	5,036
2023-05-08	0.700	0.700	0.656	0.680	28.548	11,591
2023-05-05	0.690	0.690	0.670	0.688	28.884	6,018
2023-05-04	0.710	0.716	0.668	0.696	29.220	5,058
2023-05-03	0.696	0.696	0.670	0.690	28.968	4,636
2023-05-02	0.680	0.700	0.670	0.698	29.304	6,114
2023-04-28	0.678	0.700	0.664	0.680	28.548	4,208
2023-04-27	0.706	0.716	0.650	0.678	28.464	18,999
2023-04-26	0.700	0.710	0.680	0.698	29.304	7,506
2023-04-25	0.700	0.710	0.676	0.710	29.808	5,725
2023-04-24	0.708	0.710	0.684	0.700	29.388	2,478
2023-04-21	0.716	0.716	0.682	0.708	29.724	5,503
2023-04-20	0.710	0.716	0.690	0.708	29.724	4,243
2023-04-19	0.708	0.708	0.690	0.700	29.388	4,337
2023-04-18	0.698	0.706	0.690	0.700	29.388	7,175
2023-04-17	0.700	0.700	0.672	0.698	29.304	15,125
2023-04-14	0.700	0.700	0.674	0.700	29.388	10,774
2023-04-13	0.710	0.710	0.680	0.700	29.388	8,905
2023-04-12	0.688	0.718	0.662	0.700	29.388	5,135
2023-04-11	0.714	0.720	0.662	0.692	29.052	19,403
2023-04-06	0.714	0.716	0.690	0.716	30.060	6,654
2023-04-05	0.700	0.720	0.680	0.708	29.724	12,968
2023-04-04	0.690	0.718	0.680	0.688	28.884	13,099
2023-04-03	0.700	0.728	0.684	0.706	29.640	12,105
2023-03-31	0.688	0.720	0.680	0.700	29.388	10,363
2023-03-30	0.690	0.700	0.660	0.688	28.884	9,950
2023-03-29	0.680	0.690	0.650	0.690	28.968	6,985
2023-03-28	0.669	0.690	0.600	0.680	28.548	9,481
2023-03-27	0.680	0.689	0.600	0.669	28.086	16,171
2023-03-24	0.701	0.708	0.640	0.669	28.086	17,567
2023-03-23	0.700	0.719	0.660	0.688	28.884	23,559
2023-03-22	0.719	0.719	0.699	0.704	29.556	4,694
2023-03-21	0.718	0.719	0.699	0.719	30.186	12,714
2023-03-20	0.719	0.734	0.699	0.719	30.186	31,489

← NewerPage 15 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.