Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.750	0.750	0.711	0.749	31.445	635
2022-09-27	0.760	0.760	0.711	0.759	31.865	1,831
2022-09-26	0.712	0.769	0.710	0.760	31.907	701
2022-09-23	0.710	0.754	0.702	0.712	29.892	1,465
2022-09-22	0.760	0.765	0.708	0.755	31.697	7,879
2022-09-21	0.700	0.768	0.693	0.761	31.949	2,364
2022-09-20	0.720	0.760	0.702	0.719	30.186	1,285
2022-09-19	0.740	0.770	0.721	0.749	31.445	1,339
2022-09-16	0.725	0.767	0.725	0.760	31.907	1,440
2022-09-15	0.750	0.776	0.721	0.758	31.823	9,896
2022-09-14	0.751	0.779	0.740	0.777	32.621	4,893
2022-09-13	0.750	0.769	0.746	0.767	32.201	747
2022-09-12	0.736	0.770	0.736	0.770	32.327	1,583
2022-09-09	0.770	0.780	0.740	0.772	32.411	1,871
2022-09-08	0.788	0.788	0.746	0.770	32.327	1,748
2022-09-07	0.797	0.797	0.741	0.788	33.082	1,793
2022-09-06	0.790	0.797	0.757	0.797	33.460	3,073
2022-09-05	0.760	0.799	0.738	0.790	33.166	2,776
2022-09-02	0.768	0.769	0.736	0.769	32.285	558
2022-09-01	0.770	0.770	0.747	0.758	31.823	2,170
2022-08-31	0.779	0.779	0.752	0.765	32.117	1,876
2022-08-30	0.767	0.779	0.741	0.779	32.704	1,830
2022-08-29	0.760	0.790	0.735	0.767	32.201	7,562
2022-08-26	0.760	0.760	0.726	0.760	31.907	4,547
2022-08-25	0.778	0.778	0.730	0.743	31.193	9,894
2022-08-24	0.770	0.794	0.730	0.765	32.117	6,808
2022-08-23	0.786	0.806	0.765	0.770	32.327	4,026
2022-08-22	0.776	0.810	0.766	0.786	32.998	5,312
2022-08-19	0.798	0.810	0.765	0.776	32.579	7,117
2022-08-18	0.749	0.810	0.727	0.799	33.544	2,733
2022-08-17	0.726	0.755	0.726	0.749	31.445	2,441
2022-08-16	0.761	0.764	0.722	0.728	30.563	3,105
2022-08-15	0.756	0.767	0.741	0.745	31.277	2,150
2022-08-12	0.775	0.777	0.755	0.756	31.739	1,941
2022-08-11	0.770	0.790	0.765	0.775	32.537	510
2022-08-10	0.800	0.810	0.765	0.770	32.327	7,936
2022-08-09	0.839	0.839	0.770	0.800	33.586	7,153
2022-08-08	0.800	0.844	0.791	0.839	35.223	5,593
2022-08-05	0.809	0.840	0.783	0.800	33.586	4,088
2022-08-04	0.800	0.810	0.785	0.809	33.964	918
2022-08-03	0.787	0.810	0.772	0.808	33.922	1,536
2022-08-02	0.777	0.787	0.777	0.787	33.040	404
2022-08-01	0.783	0.810	0.777	0.794	33.334	1,613
2022-07-29	0.820	0.820	0.781	0.783	32.872	1,110
2022-07-28	0.774	0.800	0.771	0.772	32.411	569
2022-07-27	0.760	0.809	0.760	0.770	32.327	862
2022-07-26	0.800	0.819	0.753	0.779	32.704	3,010
2022-07-25	0.774	0.800	0.750	0.798	33.502	1,539
2022-07-22	0.780	0.799	0.743	0.760	31.907	8,744
2022-07-21	0.770	0.826	0.768	0.770	32.327	2,631
2022-07-20	0.800	0.849	0.764	0.800	33.586	2,709
2022-07-19	0.800	0.800	0.763	0.800	33.586	677
2022-07-18	0.828	0.828	0.775	0.800	33.586	2,272
2022-07-15	0.890	0.890	0.800	0.828	34.762	6,479
2022-07-14	0.785	0.890	0.720	0.890	37.365	28,918
2022-07-13	0.764	0.784	0.746	0.775	32.537	2,183
2022-07-12	0.739	0.769	0.712	0.767	32.201	2,376
2022-07-11	0.749	0.749	0.725	0.739	31.025	102
2022-07-08	0.728	0.756	0.713	0.749	31.445	1,446
2022-07-07	0.721	0.774	0.721	0.757	31.781	1,520

← NewerPage 18 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.