Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.691	0.735	0.691	0.733	30.773	4,935
2023-03-16	0.740	0.740	0.700	0.725	30.437	9,181
2023-03-15	0.737	0.740	0.700	0.740	31.067	11,798
2023-03-14	0.740	0.740	0.711	0.737	30.941	11,567
2023-03-13	0.745	0.745	0.700	0.737	30.941	13,580
2023-03-10	0.748	0.748	0.710	0.736	30.899	20,163
2023-03-09	0.748	0.748	0.717	0.746	31.319	8,201
2023-03-08	0.730	0.750	0.717	0.749	31.445	17,774
2023-03-07	0.739	0.770	0.711	0.749	31.445	14,668
2023-03-06	0.740	0.740	0.705	0.735	30.857	11,940
2023-03-03	0.715	0.740	0.701	0.740	31.067	24,383
2023-03-02	0.694	0.723	0.676	0.715	30.018	26,444
2023-03-01	0.694	0.694	0.656	0.684	28.716	20,849
2023-02-28	0.720	0.732	0.667	0.694	29.136	22,645
2023-02-27	0.701	0.728	0.690	0.690	28.968	13,117
2023-02-24	0.730	0.730	0.688	0.701	29.430	26,361
2023-02-23	0.747	0.761	0.697	0.730	30.647	16,842
2023-02-22	0.690	0.777	0.681	0.747	31.361	35,484
2023-02-21	0.648	0.688	0.637	0.687	28.842	10,211
2023-02-20	0.648	0.650	0.630	0.649	27.247	5,214
2023-02-17	0.647	0.650	0.615	0.641	26.911	4,488
2023-02-16	0.646	0.648	0.632	0.647	27.163	3,917
2023-02-15	0.659	0.659	0.640	0.646	27.121	11,536
2023-02-14	0.650	0.660	0.627	0.660	27.709	27,979
2023-02-13	0.680	0.684	0.604	0.650	27.289	35,711
2023-02-10	0.692	0.699	0.665	0.685	28.758	7,914
2023-02-09	0.661	0.694	0.647	0.687	28.842	7,150
2023-02-08	0.650	0.664	0.630	0.661	27.751	3,989
2023-02-07	0.655	0.664	0.631	0.650	27.289	4,857
2023-02-06	0.647	0.655	0.628	0.655	27.499	3,773
2023-02-03	0.656	0.670	0.630	0.647	27.163	13,093
2023-02-02	0.683	0.683	0.647	0.657	27.583	12,115
2023-02-01	0.680	0.689	0.652	0.678	28.464	8,583
2023-01-31	0.680	0.690	0.667	0.680	28.548	24,138
2023-01-30	0.680	0.680	0.660	0.679	28.506	5,282
2023-01-27	0.654	0.680	0.640	0.679	28.506	5,328
2023-01-26	0.650	0.681	0.627	0.654	27.457	10,106
2023-01-25	0.691	0.692	0.650	0.650	27.289	11,636
2023-01-24	0.710	0.710	0.660	0.690	28.968	15,616
2023-01-23	0.737	0.737	0.675	0.691	29.010	15,565
2023-01-20	0.750	0.750	0.715	0.737	30.941	2,594
2023-01-19	0.770	0.770	0.750	0.750	31.487	577
2023-01-18	0.731	0.788	0.731	0.770	32.327	1,792
2023-01-17	0.759	0.770	0.725	0.760	31.907	2,483
2023-01-16	0.776	0.776	0.741	0.760	31.907	4,513
2023-01-13	0.718	0.780	0.718	0.776	32.579	4,345
2023-01-12	0.750	0.780	0.717	0.780	32.746	1,974
2023-01-11	0.717	0.759	0.717	0.750	31.487	1,373
2023-01-10	0.760	0.760	0.748	0.760	31.907	406
2023-01-09	0.725	0.760	0.718	0.760	31.907	3,517
2023-01-05	0.741	0.750	0.735	0.745	31.277	1,003
2023-01-04	0.750	0.787	0.732	0.752	31.571	2,903
2023-01-03	0.771	0.790	0.765	0.770	32.327	2,507
2023-01-02	0.730	0.778	0.723	0.777	32.621	5,008
2022-12-30	0.722	0.767	0.722	0.760	31.907	2,738
2022-12-29	0.726	0.770	0.710	0.767	32.201	4,851
2022-12-28	0.745	0.756	0.702	0.756	31.739	5,490
2022-12-27	0.710	0.752	0.692	0.745	31.277	4,068
2022-12-23	0.739	0.753	0.730	0.730	30.647	1,112
2022-12-22	0.751	0.751	0.720	0.739	31.025	4,322

← NewerPage 16 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.