Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.422	0.436	0.419	0.436	20.097	18,076
2025-08-07	0.425	0.430	0.422	0.423	19.498	17,380
2025-08-06	0.430	0.433	0.422	0.425	19.590	3,635
2025-08-05	0.419	0.428	0.419	0.422	19.452	1,952
2025-08-04	0.425	0.432	0.419	0.423	19.498	15,080
2025-08-01	0.440	0.440	0.424	0.425	19.590	11,698
2025-07-31	0.435	0.440	0.432	0.434	20.005	3,309
2025-07-30	0.459	0.459	0.430	0.430	19.820	13,811
2025-07-29	0.443	0.460	0.436	0.459	21.157	27,637
2025-07-28	0.445	0.445	0.426	0.443	20.420	28,114
2025-07-25	0.445	0.454	0.434	0.446	20.558	19,621
2025-07-24	0.461	0.467	0.437	0.446	20.558	40,856
2025-07-23	0.478	0.479	0.459	0.477	21.987	20,368
2025-07-22	0.478	0.480	0.463	0.478	22.033	14,830
2025-07-21	0.508	0.508	0.448	0.477	21.987	39,712
2025-07-18	0.548	0.548	0.480	0.510	23.508	32,525
2025-07-17	0.526	0.532	0.516	0.530	24.430	10,281
2025-07-16	0.528	0.532	0.506	0.518	23.877	7,001
2025-07-15	0.526	0.532	0.524	0.528	24.338	4,432
2025-07-14	0.528	0.532	0.522	0.526	24.245	8,521
2025-07-11	0.530	0.532	0.526	0.528	24.338	15,235
2025-07-10	0.520	0.530	0.514	0.530	24.430	11,177
2025-07-09	0.524	0.526	0.508	0.522	24.061	14,822
2025-07-08	0.494	0.524	0.494	0.516	23.784	22,840
2025-07-07	0.492	0.500	0.490	0.494	22.770	14,961
2025-07-04	0.487	0.498	0.479	0.492	22.678	11,079
2025-07-03	0.464	0.496	0.464	0.487	22.448	7,287
2025-07-02	0.479	0.495	0.468	0.471	21.710	14,132
2025-07-01	0.455	0.465	0.450	0.460	21.203	9,501
2025-06-30	0.458	0.458	0.451	0.452	20.834	4,350
2025-06-27	0.443	0.458	0.439	0.456	21.019	16,239
2025-06-26	0.444	0.448	0.441	0.444	20.466	3,415
2025-06-25	0.449	0.451	0.441	0.446	20.558	25,005
2025-06-24	0.444	0.458	0.444	0.449	20.696	8,652
2025-06-23	0.462	0.463	0.444	0.449	20.696	23,811
2025-06-19	0.429	0.476	0.429	0.464	21.388	88,177
2025-06-18	0.410	0.421	0.410	0.415	19.129	3,915
2025-06-17	0.417	0.418	0.410	0.410	18.898	2,014
2025-06-16	0.422	0.424	0.410	0.417	19.221	6,564
2025-06-13	0.424	0.431	0.415	0.415	19.129	11,481
2025-06-12	0.422	0.424	0.420	0.420	19.359	8,677
2025-06-11	0.421	0.429	0.418	0.422	19.452	8,121
2025-06-10	0.414	0.424	0.413	0.421	19.406	42,176
2025-06-09	0.411	0.419	0.410	0.414	19.083	2,689
2025-06-05	0.413	0.416	0.410	0.414	19.083	5,228
2025-06-04	0.405	0.412	0.405	0.412	18.991	7,573
2025-06-03	0.399	0.405	0.393	0.403	18.576	8,297
2025-06-02	0.400	0.401	0.398	0.400	18.438	13,476
2025-05-30	0.408	0.408	0.402	0.408	18.806	6,508
2025-05-28	0.409	0.409	0.403	0.408	18.806	3,558
2025-05-27	0.396	0.412	0.396	0.410	18.898	6,250
2025-05-26	0.395	0.406	0.395	0.406	18.714	8,480
2025-05-23	0.403	0.407	0.380	0.400	18.438	9,127
2025-05-22	0.400	0.408	0.392	0.399	18.391	14,628
2025-05-21	0.397	0.409	0.394	0.398	18.345	8,300
2025-05-20	0.408	0.409	0.391	0.399	18.391	25,210
2025-05-19	0.402	0.406	0.401	0.406	18.714	1,967
2025-05-16	0.406	0.406	0.399	0.402	18.530	5,201
2025-05-15	0.402	0.406	0.395	0.405	18.668	4,334
2025-05-14	0.403	0.403	0.397	0.402	18.530	3,762

← NewerPage 6 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.