Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.404	0.413	0.404	0.411	18.945	2,680
2025-10-30	0.404	0.416	0.400	0.406	18.714	12,421
2025-10-29	0.414	0.414	0.410	0.410	18.898	1,729
2025-10-28	0.414	0.414	0.410	0.414	19.083	6,525
2025-10-27	0.410	0.414	0.410	0.413	19.037	21,887
2025-10-24	0.411	0.418	0.404	0.410	18.898	15,214
2025-10-23	0.414	0.415	0.407	0.410	18.898	50,203
2025-10-22	0.414	0.414	0.410	0.410	18.898	5,268
2025-10-21	0.408	0.414	0.403	0.410	18.898	13,938
2025-10-20	0.406	0.415	0.399	0.410	18.898	16,143
2025-10-17	0.395	0.403	0.395	0.400	18.438	4,324
2025-10-16	0.407	0.407	0.399	0.399	18.391	43,006
2025-10-15	0.390	0.420	0.390	0.410	18.898	33,337
2025-10-14	0.393	0.403	0.392	0.399	18.391	43,893
2025-10-13	0.382	0.393	0.380	0.393	18.115	6,298
2025-10-10	0.392	0.402	0.385	0.389	17.931	122,729
2025-10-09	0.396	0.399	0.392	0.394	18.161	2,395
2025-10-08	0.398	0.398	0.381	0.395	18.207	4,506
2025-10-07	0.397	0.405	0.391	0.397	18.299	5,502
2025-10-06	0.404	0.404	0.390	0.397	18.299	4,705
2025-10-03	0.390	0.401	0.388	0.394	18.161	3,610
2025-10-02	0.394	0.399	0.388	0.390	17.977	11,515
2025-10-01	0.391	0.399	0.391	0.392	18.069	4,300
2025-09-30	0.398	0.399	0.391	0.391	18.023	560
2025-09-29	0.398	0.399	0.390	0.396	18.253	3,972
2025-09-26	0.392	0.402	0.392	0.394	18.161	1,245
2025-09-25	0.392	0.403	0.392	0.392	18.069	5,262
2025-09-24	0.399	0.400	0.392	0.392	18.069	2,246
2025-09-23	0.398	0.403	0.393	0.396	18.253	6,631
2025-09-22	0.405	0.412	0.398	0.398	18.345	5,604
2025-09-19	0.405	0.407	0.398	0.404	18.622	9,680
2025-09-18	0.405	0.405	0.397	0.403	18.576	3,637
2025-09-17	0.402	0.408	0.399	0.400	18.438	1,147
2025-09-16	0.398	0.403	0.398	0.398	18.345	867
2025-09-15	0.396	0.404	0.396	0.403	18.576	1,506
2025-09-12	0.393	0.406	0.393	0.396	18.253	4,573
2025-09-11	0.383	0.399	0.383	0.392	18.069	10,344
2025-09-10	0.396	0.406	0.383	0.393	18.115	12,161
2025-09-09	0.405	0.420	0.385	0.385	17.746	22,399
2025-09-08	0.387	0.458	0.387	0.458	21.111	22,877
2025-09-05	0.401	0.408	0.393	0.405	18.668	14,330
2025-09-04	0.391	0.402	0.382	0.400	18.438	41,276
2025-09-03	0.397	0.397	0.388	0.388	17.884	6,775
2025-09-02	0.395	0.407	0.388	0.388	17.884	10,867
2025-09-01	0.404	0.408	0.394	0.394	18.161	10,681
2025-08-29	0.399	0.411	0.394	0.400	18.438	20,094
2025-08-28	0.407	0.410	0.399	0.399	18.391	8,420
2025-08-27	0.403	0.410	0.398	0.403	18.576	12,780
2025-08-26	0.412	0.412	0.402	0.402	18.530	13,123
2025-08-25	0.409	0.413	0.407	0.407	18.760	6,085
2025-08-22	0.410	0.415	0.406	0.410	18.898	6,267
2025-08-21	0.411	0.418	0.408	0.415	19.129	17,267
2025-08-20	0.410	0.417	0.410	0.413	19.037	1,841
2025-08-19	0.407	0.419	0.407	0.415	19.129	5,621
2025-08-18	0.424	0.427	0.414	0.419	19.313	14,122
2025-08-15	0.426	0.426	0.413	0.420	19.359	16,927
2025-08-14	0.415	0.425	0.415	0.425	19.590	26,092
2025-08-13	0.417	0.424	0.412	0.414	19.083	4,644
2025-08-12	0.420	0.425	0.416	0.419	19.313	20,854
2025-08-11	0.436	0.436	0.417	0.424	19.544	9,744

← NewerPage 5 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.