Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.054	1.054	1.011	1.037	43.536	1,228
2022-01-11	1.026	1.054	1.020	1.054	44.250	2,813
2022-01-10	1.026	1.100	1.026	1.026	43.074	6,566
2022-01-07	1.052	1.052	1.026	1.026	43.074	955
2022-01-05	1.058	1.070	1.023	1.052	44.166	2,675
2022-01-04	1.027	1.077	1.010	1.058	44.418	8,724
2022-01-03	1.021	1.039	1.002	1.022	42.906	3,122
2021-12-30	1.020	1.028	1.000	1.020	42.822	8,743
2021-12-29	1.001	1.025	1.000	1.017	42.696	6,411
2021-12-28	1.013	1.027	1.000	1.008	42.318	6,280
2021-12-27	1.029	1.070	1.012	1.015	42.612	9,740
2021-12-23	1.014	1.023	1.008	1.011	42.444	2,563
2021-12-22	1.000	1.030	1.000	1.014	42.570	3,754
2021-12-21	1.050	1.050	0.989	1.020	42.822	10,081
2021-12-20	1.065	1.070	1.007	1.050	44.082	2,054
2021-12-17	1.000	1.068	1.000	1.064	44.670	5,364
2021-12-16	1.010	1.032	1.000	1.000	41.983	3,590
2021-12-15	1.020	1.050	1.000	1.019	42.780	3,977
2021-12-14	1.023	1.023	1.000	1.000	41.983	4,447
2021-12-13	1.060	1.060	1.000	1.023	42.948	2,642
2021-12-10	1.030	1.061	1.030	1.046	43.914	1,815
2021-12-09	1.040	1.057	1.020	1.031	43.284	1,188
2021-12-08	1.032	1.060	1.000	1.040	43.662	7,202
2021-12-07	1.066	1.070	1.032	1.032	43.326	8,390
2021-12-06	1.060	1.080	1.000	1.066	44.753	8,897
2021-12-03	1.040	1.079	1.028	1.060	44.502	2,442
2021-12-02	1.085	1.110	1.026	1.028	43.158	6,386
2021-12-01	1.090	1.109	1.050	1.050	44.082	2,312
2021-11-30	1.067	1.130	1.067	1.090	45.761	7,464
2021-11-29	1.052	1.110	1.011	1.067	44.795	4,305
2021-11-26	1.070	1.083	1.024	1.052	44.166	4,380
2021-11-25	1.074	1.110	1.070	1.070	44.921	1,936
2021-11-24	1.072	1.104	1.070	1.074	45.089	3,291
2021-11-23	1.085	1.119	1.070	1.072	45.005	8,671
2021-11-22	1.137	1.138	1.085	1.085	45.551	4,963
2021-11-19	1.110	1.154	1.070	1.137	47.734	13,361
2021-11-18	1.120	1.129	1.096	1.110	46.601	4,865
2021-11-17	1.110	1.127	1.082	1.120	47.021	5,561
2021-11-16	1.100	1.138	1.072	1.110	46.601	5,989
2021-11-15	1.100	1.159	1.070	1.122	47.105	13,276
2021-11-12	1.160	1.190	1.120	1.130	47.440	10,630
2021-11-11	1.150	1.175	1.146	1.160	48.700	10,136
2021-11-10	1.159	1.180	1.133	1.150	48.280	4,143
2021-11-09	1.130	1.189	1.130	1.130	47.440	8,812
2021-11-08	1.154	1.200	1.130	1.130	47.440	27,490
2021-11-05	1.290	1.444	1.153	1.153	48.406	87,977
2021-11-04	1.182	1.260	1.180	1.186	49.791	18,254
2021-11-03	1.270	1.282	1.182	1.182	49.623	6,532
2021-11-02	1.260	1.280	1.220	1.270	53.318	4,226
2021-11-01	1.318	1.320	1.180	1.260	52.898	20,198
2021-10-29	1.116	1.350	1.116	1.318	55.333	55,329
2021-10-28	1.201	1.230	1.113	1.113	46.727	17,751
2021-10-27	1.303	1.303	1.170	1.201	50.421	54,081
2021-10-26	1.380	1.426	1.253	1.314	55.165	24,749
2021-10-25	1.560	1.570	1.366	1.366	57.348	22,889
2021-10-22	1.490	1.619	1.326	1.500	62.974	80,071
2021-10-21	1.750	1.847	1.600	1.640	68.851	72,075

← NewerPage 21 of 21 · 1,257 trading days

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.