Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.375	0.384	0.367	0.370	17.055	20,230
2026-01-30	0.377	0.382	0.375	0.375	17.285	2,061
2026-01-29	0.379	0.385	0.375	0.376	17.331	3,681
2026-01-28	0.371	0.387	0.370	0.386	17.792	7,877
2026-01-27	0.372	0.380	0.370	0.370	17.055	1,940
2026-01-26	0.375	0.384	0.371	0.371	17.101	6,881
2026-01-23	0.382	0.385	0.370	0.373	17.193	18,811
2026-01-22	0.375	0.384	0.375	0.383	17.654	4,990
2026-01-21	0.374	0.378	0.370	0.375	17.285	2,289
2026-01-20	0.371	0.381	0.364	0.374	17.239	11,614
2026-01-19	0.364	0.371	0.361	0.367	16.916	19,528
2026-01-16	0.373	0.378	0.360	0.368	16.963	9,471
2026-01-15	0.373	0.378	0.366	0.373	17.193	5,735
2026-01-14	0.380	0.380	0.362	0.373	17.193	26,692
2026-01-13	0.375	0.381	0.375	0.380	17.516	5,885
2026-01-12	0.375	0.380	0.372	0.378	17.423	5,057
2026-01-09	0.376	0.382	0.371	0.374	17.239	22,581
2026-01-08	0.379	0.384	0.374	0.380	17.516	16,412
2026-01-07	0.381	0.389	0.376	0.382	17.608	26,769
2026-01-05	0.391	0.395	0.378	0.394	18.161	24,186
2026-01-02	0.391	0.391	0.376	0.387	17.838	9,029
2025-12-30	0.382	0.393	0.371	0.390	17.977	28,010
2025-12-29	0.370	0.389	0.370	0.382	17.608	20,533
2025-12-23	0.379	0.390	0.376	0.381	17.562	8,005
2025-12-22	0.381	0.390	0.374	0.379	17.470	24,081
2025-12-19	0.376	0.389	0.376	0.381	17.562	13,549
2025-12-18	0.379	0.387	0.371	0.377	17.377	23,575
2025-12-17	0.380	0.384	0.376	0.379	17.470	21,187
2025-12-16	0.385	0.388	0.378	0.381	17.562	14,336
2025-12-15	0.381	0.394	0.378	0.394	18.161	19,475
2025-12-12	0.388	0.389	0.380	0.380	17.516	2,689
2025-12-11	0.379	0.400	0.379	0.388	17.884	16,849
2025-12-10	0.393	0.399	0.384	0.388	17.884	5,897
2025-12-09	0.390	0.394	0.380	0.387	17.838	36,988
2025-12-08	0.390	0.404	0.384	0.390	17.977	29,308
2025-12-05	0.396	0.397	0.378	0.385	17.746	25,395
2025-12-04	0.397	0.406	0.380	0.393	18.115	63,680
2025-12-03	0.397	0.406	0.396	0.404	18.622	32,454
2025-12-02	0.401	0.407	0.395	0.407	18.760	6,820
2025-12-01	0.400	0.407	0.395	0.401	18.484	8,951
2025-11-28	0.402	0.408	0.398	0.407	18.760	2,958
2025-11-27	0.404	0.410	0.400	0.404	18.622	6,903
2025-11-26	0.406	0.419	0.400	0.409	18.852	5,198
2025-11-25	0.419	0.419	0.406	0.413	19.037	996
2025-11-24	0.403	0.413	0.403	0.413	19.037	3,126
2025-11-21	0.413	0.413	0.396	0.403	18.576	6,098
2025-11-20	0.420	0.420	0.405	0.405	18.668	5,428
2025-11-19	0.404	0.420	0.400	0.420	19.359	11,382
2025-11-18	0.404	0.417	0.400	0.400	18.438	16,858
2025-11-17	0.417	0.420	0.405	0.420	19.359	20,815
2025-11-14	0.416	0.422	0.415	0.421	19.406	2,887
2025-11-13	0.419	0.419	0.415	0.419	19.313	1,174
2025-11-12	0.416	0.425	0.415	0.424	19.544	4,768
2025-11-11	0.421	0.422	0.411	0.422	19.452	7,521
2025-11-10	0.410	0.422	0.410	0.412	18.991	8,126
2025-11-07	0.422	0.435	0.415	0.430	19.820	14,225
2025-11-06	0.426	0.437	0.421	0.437	20.143	7,446
2025-11-05	0.387	0.428	0.385	0.428	19.728	30,326
2025-11-04	0.414	0.417	0.400	0.407	18.760	27,141
2025-11-03	0.412	0.419	0.410	0.415	19.129	4,268

← NewerPage 4 of 21 · 1,260 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.