Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	28.585	28.795	27.600	28.775	28.775	4,993
2026-07-24	27.060	28.880	27.060	28.585	28.585	49,615
2026-07-23	25.390	25.860	25.050	25.405	25.405	2,455
2026-07-22	24.800	25.500	24.800	25.000	25.000	11,547
2026-07-21	25.500	25.500	24.750	24.750	24.750	5,487
2026-07-20	25.825	25.825	25.300	25.400	25.400	8,880
2026-07-17	26.815	26.815	25.800	26.110	26.110	6,294
2026-07-16	26.100	27.040	25.810	26.815	26.815	3,203
2026-07-15	26.100	27.000	25.860	26.690	26.690	1,228
2026-07-14	27.500	27.500	26.150	26.150	26.150	2,571
2026-07-13	26.300	27.495	26.150	26.250	26.250	3,053
2026-07-10	27.250	27.520	25.910	26.505	26.505	4,933
2026-07-09	27.000	28.000	27.000	27.240	27.240	9,567
2026-07-08	26.550	27.995	26.500	26.920	26.920	11,408
2026-07-07	27.820	28.155	26.550	26.550	26.550	11,200
2026-07-06	27.850	28.165	27.800	27.820	27.820	5,857
2026-07-03	26.815	28.000	26.740	27.850	27.850	4,981
2026-07-02	26.400	27.900	26.400	27.100	27.100	2,703
2026-07-01	26.545	26.930	26.110	26.400	26.400	4,567
2026-06-30	26.750	26.750	26.545	26.545	26.545	7,824
2026-06-29	26.000	26.800	25.685	26.750	26.750	5,571
2026-06-26	26.940	26.940	25.660	25.900	25.900	5,058
2026-06-25	26.000	27.215	25.870	26.940	26.940	23,874
2026-06-24	25.655	26.500	25.250	26.000	26.000	20,483
2026-06-23	26.440	26.440	25.120	26.415	26.415	4,222
2026-06-22	26.545	30.000	23.400	26.440	26.440	40,593
2026-06-18	27.100	30.200	25.020	26.520	26.520	29,415
2026-06-17	32.000	32.000	26.000	27.100	27.100	11,591
2026-06-16	0.580	0.590	0.564	0.590	29.500	8,528
2026-06-15	0.574	0.584	0.564	0.580	29.000	7,030
2026-06-12	0.575	0.589	0.560	0.574	28.700	10,648
2026-06-11	0.589	0.590	0.564	0.573	28.650	9,852
2026-06-10	0.601	0.612	0.560	0.604	30.200	20,636
2026-06-09	0.585	0.605	0.585	0.601	30.050	12,899
2026-06-08	0.610	0.610	0.585	0.589	29.450	6,748
2026-06-05	0.604	0.615	0.596	0.610	30.500	8,944
2026-06-04	0.582	0.610	0.582	0.603	30.150	11,528
2026-06-03	0.591	0.600	0.577	0.586	29.300	10,642
2026-06-02	0.599	0.600	0.590	0.596	29.800	4,918
2026-06-01	0.596	0.610	0.565	0.591	29.550	30,362
2026-05-29	0.540	0.600	0.540	0.596	29.800	47,535
2026-05-28	0.557	0.560	0.538	0.542	27.100	8,239
2026-05-27	0.567	0.576	0.549	0.559	27.950	21,739
2026-05-26	0.599	0.600	0.562	0.567	28.350	23,672
2026-05-25	0.620	0.632	0.584	0.599	29.950	43,875
2026-05-22	0.608	0.650	0.565	0.640	29.500	119,066
2026-05-21	0.640	0.650	0.615	0.650	29.961	17,744
2026-05-20	0.631	0.647	0.622	0.630	29.039	12,485
2026-05-19	0.638	0.648	0.620	0.629	28.993	20,084
2026-05-18	0.631	0.639	0.620	0.638	29.408	8,070
2026-05-15	0.642	0.642	0.622	0.635	29.270	10,070
2026-05-13	0.633	0.642	0.620	0.642	29.592	4,597
2026-05-12	0.626	0.633	0.617	0.633	29.177	8,818
2026-05-11	0.629	0.630	0.610	0.626	28.855	11,178
2026-05-08	0.620	0.635	0.600	0.629	28.993	8,790
2026-05-07	0.677	0.677	0.604	0.619	28.532	42,570
2026-05-06	0.619	0.678	0.600	0.664	30.606	46,306
2026-05-05	0.581	0.658	0.530	0.619	28.532	131,741
2026-05-04	0.620	0.636	0.573	0.582	26.827	26,607
2026-04-30	0.620	0.630	0.602	0.608	28.025	11,005

← NewerPage 2 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.