Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.823	0.830	0.807	0.815	34.216	3,872
2022-04-05	0.810	0.830	0.807	0.823	34.552	1,779
2022-04-04	0.807	0.809	0.776	0.808	33.922	1,763
2022-04-01	0.800	0.803	0.774	0.802	33.670	780
2022-03-31	0.791	0.809	0.763	0.800	33.586	2,958
2022-03-30	0.800	0.809	0.790	0.791	33.187	3,091
2022-03-29	0.791	0.810	0.791	0.799	33.544	2,068
2022-03-28	0.816	0.826	0.790	0.790	33.166	3,635
2022-03-25	0.820	0.820	0.780	0.816	34.237	1,975
2022-03-24	0.793	0.820	0.793	0.820	34.426	969
2022-03-23	0.809	0.816	0.793	0.793	33.271	1,321
2022-03-22	0.801	0.824	0.801	0.801	33.628	1,769
2022-03-21	0.816	0.820	0.800	0.820	34.405	832
2022-03-18	0.829	0.830	0.792	0.816	34.258	3,443
2022-03-17	0.828	0.829	0.806	0.829	34.804	2,742
2022-03-16	0.808	0.829	0.760	0.829	34.804	11,009
2022-03-15	0.820	0.829	0.764	0.808	33.922	6,137
2022-03-14	0.835	0.840	0.800	0.800	33.586	3,122
2022-03-11	0.800	0.850	0.761	0.850	35.685	3,500
2022-03-10	0.817	0.820	0.780	0.790	33.166	2,742
2022-03-09	0.800	0.830	0.782	0.817	34.300	5,345
2022-03-08	0.848	0.848	0.780	0.800	33.586	6,464
2022-03-07	0.820	0.858	0.781	0.850	35.685	2,634
2022-03-04	0.820	0.850	0.781	0.820	34.426	4,466
2022-03-03	0.832	0.860	0.820	0.820	34.426	5,717
2022-03-02	0.858	0.865	0.810	0.831	34.867	3,499
2022-03-01	0.900	0.900	0.858	0.858	36.021	4,503
2022-02-28	0.900	0.919	0.881	0.900	37.784	3,228
2022-02-25	0.880	0.930	0.872	0.875	36.735	3,749
2022-02-24	0.946	0.981	0.857	0.880	36.945	4,224
2022-02-23	0.980	0.980	0.944	0.946	39.716	2,080
2022-02-22	0.985	1.009	0.884	0.961	40.345	6,610
2022-02-21	1.016	1.084	0.970	1.004	42.151	8,351
2022-02-18	1.000	1.000	0.943	1.000	41.983	11,284
2022-02-17	1.060	1.071	0.989	0.989	41.500	9,202
2022-02-16	1.086	1.094	1.051	1.060	44.502	1,609
2022-02-15	1.040	1.160	1.010	1.064	44.670	12,010
2022-02-14	1.100	1.100	1.016	1.075	45.131	9,114
2022-02-11	1.137	1.137	1.095	1.130	47.440	8,683
2022-02-10	1.150	1.150	1.110	1.137	47.734	1,443
2022-02-09	1.115	1.150	1.100	1.150	48.280	3,607
2022-02-08	1.135	1.137	1.050	1.137	47.734	8,219
2022-02-07	1.150	1.150	1.111	1.135	47.650	7,058
2022-02-04	1.159	1.160	1.130	1.149	48.238	6,491
2022-02-03	1.130	1.170	1.129	1.156	48.532	7,454
2022-02-02	1.150	1.160	1.120	1.130	47.440	4,701
2022-02-01	1.180	1.180	1.136	1.150	48.280	3,082
2022-01-31	1.170	1.176	1.126	1.153	48.406	9,315
2022-01-28	1.153	1.181	1.104	1.170	49.120	17,206
2022-01-27	1.088	1.150	1.052	1.150	48.280	14,563
2022-01-26	1.056	1.095	1.056	1.088	45.677	3,443
2022-01-25	1.030	1.087	1.004	1.056	44.334	7,247
2022-01-24	0.991	1.038	0.985	1.030	43.242	14,956
2022-01-21	1.000	1.011	0.986	0.991	41.605	3,647
2022-01-20	1.001	1.039	1.000	1.000	41.983	3,831
2022-01-19	1.050	1.050	0.985	1.001	42.025	4,770
2022-01-18	1.030	1.054	1.030	1.052	44.166	3,600
2022-01-17	1.052	1.058	1.031	1.040	43.662	712
2022-01-14	1.036	1.059	1.036	1.058	44.418	4,307
2022-01-13	1.037	1.048	1.033	1.036	43.494	2,862

← NewerPage 20 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.