Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.659	0.659	0.598	0.620	28.578	58,102
2026-04-28	0.685	0.709	0.656	0.709	32.681	11,276
2026-04-27	0.709	0.720	0.672	0.686	31.620	18,037
2026-04-24	0.664	0.707	0.656	0.707	32.588	17,424
2026-04-23	0.673	0.687	0.645	0.658	30.330	11,279
2026-04-22	0.719	0.719	0.650	0.674	31.067	27,168
2026-04-21	0.704	0.705	0.680	0.701	32.312	18,263
2026-04-20	0.746	0.775	0.700	0.704	32.450	39,546
2026-04-17	0.759	0.759	0.720	0.737	33.971	44,334
2026-04-16	0.754	0.789	0.731	0.759	34.985	49,954
2026-04-15	0.710	0.755	0.709	0.753	34.709	55,133
2026-04-14	0.698	0.711	0.680	0.700	32.266	19,575
2026-04-13	0.678	0.698	0.660	0.698	32.173	36,736
2026-04-10	0.650	0.687	0.646	0.678	31.252	57,356
2026-04-09	0.620	0.650	0.615	0.647	29.823	15,589
2026-04-08	0.640	0.648	0.612	0.625	28.809	17,177
2026-04-07	0.640	0.640	0.620	0.638	29.408	24,272
2026-04-02	0.606	0.646	0.596	0.640	29.500	30,336
2026-04-01	0.580	0.610	0.580	0.604	27.841	19,551
2026-03-31	0.558	0.576	0.550	0.576	26.550	19,127
2026-03-30	0.546	0.562	0.546	0.556	25.628	7,585
2026-03-27	0.550	0.552	0.534	0.540	24.891	17,885
2026-03-26	0.546	0.558	0.526	0.542	24.983	12,837
2026-03-25	0.518	0.548	0.518	0.534	24.614	15,517
2026-03-24	0.546	0.558	0.516	0.518	23.877	32,826
2026-03-23	0.560	0.564	0.520	0.544	25.075	61,082
2026-03-20	0.598	0.618	0.554	0.572	26.366	40,373
2026-03-19	0.636	0.638	0.584	0.598	27.564	45,954
2026-03-18	0.580	0.644	0.580	0.642	29.592	37,310
2026-03-17	0.610	0.640	0.574	0.582	26.827	46,049
2026-03-16	0.590	0.642	0.580	0.616	28.394	75,776
2026-03-13	0.542	0.582	0.536	0.578	26.642	41,021
2026-03-12	0.534	0.542	0.522	0.542	24.983	12,901
2026-03-11	0.544	0.546	0.512	0.534	24.614	27,841
2026-03-10	0.526	0.556	0.520	0.542	24.983	52,480
2026-03-09	0.516	0.526	0.490	0.524	24.153	46,722
2026-03-06	0.510	0.536	0.500	0.516	23.784	44,679
2026-03-05	0.510	0.514	0.500	0.504	23.231	23,825
2026-03-04	0.495	0.520	0.495	0.508	23.416	21,069
2026-03-03	0.502	0.510	0.489	0.495	22.816	22,827
2026-03-02	0.524	0.528	0.500	0.504	23.231	23,395
2026-02-27	0.542	0.550	0.516	0.524	24.153	36,355
2026-02-26	0.490	0.540	0.484	0.540	24.891	41,892
2026-02-25	0.510	0.532	0.488	0.490	22.586	75,732
2026-02-24	0.534	0.558	0.493	0.510	23.508	112,842
2026-02-23	0.460	0.540	0.446	0.510	23.508	319,406
2026-02-20	0.449	0.472	0.431	0.444	20.466	122,158
2026-02-19	0.428	0.510	0.420	0.449	20.696	149,515
2026-02-18	0.392	0.480	0.387	0.416	19.175	55,598
2026-02-17	0.388	0.399	0.382	0.396	18.253	31,392
2026-02-16	0.399	0.405	0.380	0.394	18.161	15,345
2026-02-13	0.429	0.429	0.395	0.398	18.345	11,908
2026-02-12	0.413	0.424	0.398	0.405	18.668	13,235
2026-02-11	0.421	0.434	0.391	0.420	19.359	61,762
2026-02-10	0.361	0.540	0.361	0.417	19.221	202,947
2026-02-09	0.356	0.363	0.356	0.361	16.640	8,224
2026-02-06	0.358	0.364	0.354	0.361	16.640	2,680
2026-02-05	0.365	0.369	0.349	0.353	16.271	16,801
2026-02-04	0.364	0.369	0.363	0.363	16.732	7,600
2026-02-03	0.368	0.373	0.359	0.364	16.778	34,272

← NewerPage 3 of 5 · 250 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.