Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.705	0.819	0.705	0.721	30.269	2,146
2022-07-05	0.701	0.739	0.701	0.705	29.598	864
2022-07-04	0.814	0.820	0.700	0.739	31.025	2,203
2022-07-01	0.756	0.794	0.750	0.750	31.487	1,448
2022-06-30	0.718	0.776	0.710	0.756	31.739	1,401
2022-06-29	0.737	0.737	0.716	0.716	30.060	580
2022-06-28	0.740	0.740	0.693	0.737	30.941	218
2022-06-27	0.696	0.740	0.692	0.740	31.067	1,032
2022-06-23	0.700	0.739	0.680	0.696	29.220	1,723
2022-06-22	0.743	0.769	0.663	0.700	29.388	2,247
2022-06-21	0.765	0.765	0.743	0.743	31.193	4,232
2022-06-20	0.775	0.783	0.750	0.765	32.117	1,634
2022-06-17	0.780	0.839	0.775	0.775	32.537	3,020
2022-06-16	0.870	0.879	0.770	0.770	32.327	4,614
2022-06-15	0.818	0.879	0.803	0.870	36.525	10,497
2022-06-14	0.788	0.880	0.771	0.820	34.426	13,127
2022-06-13	0.763	0.809	0.760	0.788	33.082	1,880
2022-06-10	0.810	0.810	0.761	0.765	32.117	2,197
2022-06-09	0.720	0.820	0.711	0.820	34.426	4,869
2022-06-08	0.730	0.730	0.701	0.720	30.228	1,638
2022-06-07	0.700	0.748	0.700	0.731	30.689	3,210
2022-06-03	0.740	0.750	0.670	0.690	28.968	12,773
2022-06-02	0.752	0.791	0.700	0.720	30.228	39,951
2022-06-01	0.780	0.849	0.733	0.750	31.487	10,388
2022-05-31	0.846	0.850	0.773	0.780	32.746	9,556
2022-05-30	0.877	0.877	0.841	0.844	35.433	661
2022-05-27	0.880	0.889	0.830	0.877	36.819	3,929
2022-05-25	0.840	0.880	0.815	0.880	36.945	1,943
2022-05-24	0.846	0.887	0.805	0.840	35.265	6,897
2022-05-23	0.845	0.959	0.845	0.888	37.281	5,882
2022-05-20	0.810	0.845	0.792	0.845	35.475	2,514
2022-05-19	0.777	0.810	0.770	0.810	34.006	1,869
2022-05-18	0.790	0.790	0.762	0.778	32.663	1,642
2022-05-17	0.799	0.799	0.755	0.790	33.166	1,940
2022-05-16	0.780	0.829	0.750	0.799	33.544	5,104
2022-05-13	0.800	0.829	0.750	0.780	32.746	4,874
2022-05-12	0.800	0.800	0.740	0.800	33.586	2,595
2022-05-11	0.776	0.820	0.775	0.810	34.006	2,791
2022-05-10	0.780	0.780	0.726	0.779	32.704	2,758
2022-05-09	0.720	0.798	0.720	0.780	32.746	3,970
2022-05-06	0.800	0.809	0.710	0.710	29.808	3,134
2022-05-05	0.790	0.812	0.789	0.809	33.964	713
2022-05-04	0.810	0.820	0.809	0.812	34.090	2,120
2022-05-03	0.790	0.819	0.752	0.810	34.006	3,611
2022-05-02	0.791	0.835	0.720	0.790	33.166	6,250
2022-04-29	0.850	0.870	0.791	0.791	33.208	9,036
2022-04-28	0.867	0.867	0.792	0.850	35.685	6,098
2022-04-27	0.840	0.870	0.791	0.867	36.399	7,306
2022-04-26	0.826	0.904	0.820	0.830	34.846	10,091
2022-04-25	0.776	0.984	0.776	0.820	34.426	16,993
2022-04-22	0.780	0.819	0.773	0.776	32.579	603
2022-04-21	0.790	0.790	0.771	0.780	32.746	2,533
2022-04-20	0.772	0.819	0.770	0.800	33.586	1,287
2022-04-19	0.803	0.820	0.760	0.790	33.166	2,679
2022-04-14	0.803	0.803	0.791	0.803	33.712	742
2022-04-13	0.780	0.809	0.780	0.808	33.922	810
2022-04-12	0.809	0.809	0.779	0.780	32.746	1,514
2022-04-11	0.807	0.809	0.772	0.791	33.208	372
2022-04-08	0.809	0.809	0.779	0.807	33.880	2,737
2022-04-07	0.806	0.829	0.780	0.791	33.208	3,421

← NewerPage 19 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.