Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.789	0.789	0.750	0.751	31.529	1,991
2022-12-20	0.792	0.819	0.770	0.773	32.453	3,418
2022-12-19	0.812	0.859	0.788	0.822	34.510	2,340
2022-12-16	0.825	0.859	0.825	0.825	34.636	1,397
2022-12-15	0.840	0.889	0.820	0.825	34.636	1,586
2022-12-14	0.850	0.858	0.833	0.850	35.685	731
2022-12-13	0.870	0.870	0.800	0.860	36.105	4,632
2022-12-12	0.899	0.899	0.855	0.870	36.525	336
2022-12-09	0.886	0.892	0.870	0.884	37.113	3,485
2022-12-08	0.899	0.950	0.887	0.902	37.868	6,493
2022-12-07	0.900	0.900	0.860	0.899	37.742	4,850
2022-12-06	0.867	0.899	0.843	0.898	37.700	4,837
2022-12-05	0.883	0.888	0.865	0.867	36.399	903
2022-12-02	0.885	0.889	0.836	0.889	37.323	2,184
2022-12-01	0.886	0.886	0.852	0.871	36.567	1,414
2022-11-30	0.883	0.898	0.861	0.862	36.189	1,626
2022-11-29	0.898	0.898	0.867	0.887	37.239	671
2022-11-28	0.899	0.904	0.886	0.904	37.952	390
2022-11-25	0.919	0.919	0.875	0.896	37.616	999
2022-11-24	0.900	0.904	0.861	0.899	37.742	1,498
2022-11-23	0.850	0.904	0.850	0.880	36.945	1,281
2022-11-22	0.922	0.922	0.851	0.854	35.853	534
2022-11-21	0.909	0.909	0.855	0.872	36.609	2,150
2022-11-18	0.898	0.909	0.872	0.909	38.162	1,821
2022-11-17	0.890	0.900	0.855	0.898	37.700	2,361
2022-11-16	0.888	0.892	0.848	0.877	36.819	4,412
2022-11-15	0.880	0.899	0.845	0.888	37.281	977
2022-11-14	0.898	0.929	0.838	0.880	36.945	23,883
2022-11-11	0.890	0.890	0.862	0.880	36.945	4,750
2022-11-10	0.863	0.899	0.863	0.890	37.365	2,733
2022-11-09	0.838	0.890	0.838	0.863	36.231	546
2022-11-08	0.875	0.898	0.812	0.870	36.525	4,526
2022-11-07	0.890	0.912	0.860	0.875	36.735	1,361
2022-11-04	0.899	0.900	0.855	0.860	36.105	761
2022-11-03	0.874	0.924	0.833	0.889	37.323	4,182
2022-11-02	0.873	0.873	0.837	0.869	36.483	3,146
2022-11-01	0.878	0.914	0.842	0.873	36.651	3,034
2022-10-31	0.900	0.929	0.806	0.878	36.861	2,590
2022-10-28	0.910	0.940	0.874	0.900	37.784	2,616
2022-10-27	0.888	0.999	0.852	0.910	38.204	4,427
2022-10-26	0.840	0.980	0.805	0.888	37.281	51,641
2022-10-25	0.839	0.880	0.817	0.880	36.945	6,194
2022-10-24	0.800	0.840	0.766	0.840	35.265	6,567
2022-10-21	0.790	0.800	0.746	0.793	33.292	2,531
2022-10-20	0.770	0.826	0.760	0.790	33.166	3,394
2022-10-19	0.783	0.783	0.744	0.770	32.327	3,801
2022-10-18	0.800	0.827	0.781	0.800	33.586	1,577
2022-10-17	0.830	0.830	0.780	0.800	33.586	7,393
2022-10-14	0.774	0.830	0.771	0.830	34.846	9,429
2022-10-13	0.797	0.804	0.760	0.789	33.124	2,161
2022-10-12	0.804	0.805	0.774	0.805	33.796	787
2022-10-11	0.799	0.805	0.744	0.805	33.796	3,982
2022-10-10	0.763	0.808	0.750	0.800	33.586	7,477
2022-10-07	0.749	0.790	0.735	0.763	32.033	7,878
2022-10-06	0.719	0.750	0.704	0.736	30.899	2,171
2022-10-05	0.750	0.750	0.712	0.750	31.487	3,192
2022-10-04	0.730	0.750	0.719	0.750	31.487	873
2022-10-03	0.750	0.750	0.721	0.721	30.269	319
2022-09-30	0.736	0.759	0.694	0.750	31.487	2,479
2022-09-29	0.750	0.750	0.686	0.736	30.899	2,554

← NewerPage 17 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.