Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.399	0.408	0.398	0.404	18.622	8,345
2025-05-12	0.406	0.407	0.398	0.403	18.576	5,051
2025-05-09	0.413	0.413	0.400	0.406	18.714	3,192
2025-05-08	0.405	0.409	0.401	0.402	18.530	2,599
2025-05-07	0.407	0.414	0.400	0.401	18.484	8,860
2025-05-06	0.410	0.410	0.400	0.401	18.484	5,558
2025-05-05	0.399	0.410	0.396	0.404	18.622	10,881
2025-05-02	0.389	0.410	0.382	0.404	18.622	15,758
2025-04-30	0.402	0.402	0.392	0.396	18.253	6,750
2025-04-29	0.404	0.406	0.401	0.402	18.530	5,118
2025-04-28	0.405	0.414	0.402	0.407	18.760	9,361
2025-04-25	0.402	0.418	0.402	0.406	18.714	16,753
2025-04-24	0.412	0.426	0.401	0.401	18.484	17,958
2025-04-23	0.401	0.420	0.401	0.412	18.991	34,239
2025-04-22	0.440	0.459	0.428	0.428	19.728	22,218
2025-04-17	0.430	0.445	0.428	0.438	20.189	9,755
2025-04-16	0.438	0.438	0.420	0.426	19.636	20,884
2025-04-15	0.435	0.439	0.430	0.438	20.189	12,404
2025-04-14	0.420	0.440	0.420	0.429	19.774	14,045
2025-04-11	0.406	0.429	0.406	0.420	19.359	18,946
2025-04-10	0.421	0.427	0.402	0.406	18.714	39,812
2025-04-09	0.424	0.424	0.400	0.408	18.806	11,882
2025-04-08	0.414	0.430	0.414	0.424	19.544	16,034
2025-04-07	0.415	0.428	0.410	0.410	18.898	16,823
2025-04-04	0.428	0.437	0.410	0.430	19.820	52,483
2025-04-03	0.460	0.460	0.426	0.434	20.005	17,744
2025-04-02	0.520	0.522	0.405	0.436	20.097	114,169
2025-04-01	0.510	0.528	0.508	0.520	23.969	20,956
2025-03-31	0.522	0.522	0.499	0.516	23.784	14,011
2025-03-28	0.494	0.530	0.494	0.520	23.969	13,571
2025-03-27	0.495	0.516	0.493	0.497	22.909	15,151
2025-03-26	0.500	0.530	0.494	0.494	22.770	27,995
2025-03-25	0.512	0.528	0.499	0.500	23.047	40,817
2025-03-24	0.510	0.530	0.506	0.510	23.508	27,228
2025-03-21	0.526	0.532	0.516	0.524	24.153	16,693
2025-03-20	0.522	0.530	0.518	0.522	24.061	7,909
2025-03-19	0.536	0.538	0.520	0.520	23.969	24,783
2025-03-18	0.546	0.548	0.530	0.536	24.706	21,779
2025-03-17	0.544	0.548	0.522	0.548	25.259	25,223
2025-03-14	0.548	0.552	0.534	0.534	24.614	13,208
2025-03-13	0.532	0.548	0.522	0.548	25.259	6,954
2025-03-12	0.522	0.536	0.520	0.532	24.522	6,434
2025-03-11	0.514	0.534	0.510	0.522	24.061	20,972
2025-03-10	0.536	0.550	0.512	0.512	23.600	47,031
2025-03-07	0.540	0.544	0.530	0.540	24.891	12,840
2025-03-06	0.566	0.566	0.530	0.540	24.891	45,221
2025-03-05	0.540	0.562	0.524	0.562	25.905	30,780
2025-03-04	0.550	0.556	0.502	0.534	24.614	65,082
2025-03-03	0.570	0.588	0.540	0.552	25.444	59,014
2025-02-28	0.594	0.594	0.568	0.580	26.734	29,142
2025-02-27	0.548	0.590	0.542	0.590	27.195	142,760
2025-02-26	0.520	0.558	0.518	0.546	25.167	103,529
2025-02-25	0.512	0.538	0.512	0.520	23.969	21,395
2025-02-24	0.530	0.530	0.494	0.516	23.784	77,453
2025-02-21	0.544	0.544	0.510	0.520	23.969	38,991
2025-02-20	0.554	0.564	0.502	0.538	24.798	167,189
2025-02-19	0.508	0.510	0.486	0.504	23.231	44,616
2025-02-18	0.484	0.518	0.484	0.514	23.692	62,458
2025-02-17	0.482	0.489	0.475	0.475	21.895	10,152
2025-02-14	0.485	0.485	0.476	0.481	22.171	3,818

← NewerPage 7 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.