Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.485	0.485	0.476	0.481	22.171	3,818
2025-02-13	0.478	0.492	0.475	0.484	22.309	13,636
2025-02-12	0.477	0.487	0.475	0.479	22.079	2,825
2025-02-11	0.476	0.484	0.472	0.484	22.309	19,232
2025-02-10	0.480	0.484	0.472	0.484	22.309	8,245
2025-02-07	0.488	0.494	0.472	0.480	22.125	15,842
2025-02-06	0.493	0.499	0.488	0.488	22.494	8,221
2025-02-05	0.498	0.499	0.492	0.492	22.678	3,931
2025-02-04	0.498	0.500	0.493	0.498	22.955	4,935
2025-02-03	0.492	0.500	0.475	0.498	22.955	24,224
2025-01-31	0.500	0.506	0.484	0.490	22.586	14,921
2025-01-30	0.456	0.498	0.456	0.492	22.678	18,397
2025-01-29	0.473	0.478	0.460	0.463	21.341	18,290
2025-01-28	0.468	0.480	0.468	0.473	21.802	9,686
2025-01-27	0.483	0.483	0.468	0.472	21.756	15,833
2025-01-24	0.484	0.493	0.462	0.483	22.263	44,905
2025-01-23	0.470	0.487	0.459	0.483	22.263	74,691
2025-01-22	0.458	0.475	0.454	0.470	21.664	18,637
2025-01-21	0.460	0.465	0.458	0.461	21.249	4,495
2025-01-20	0.462	0.464	0.454	0.460	21.203	12,460
2025-01-17	0.460	0.466	0.454	0.455	20.973	16,448
2025-01-16	0.475	0.477	0.457	0.457	21.065	31,532
2025-01-15	0.478	0.480	0.459	0.475	21.895	37,002
2025-01-14	0.474	0.492	0.473	0.476	21.941	42,933
2025-01-13	0.471	0.486	0.464	0.475	21.895	80,535
2025-01-10	0.479	0.490	0.465	0.478	22.033	63,338
2025-01-09	0.466	0.479	0.458	0.479	22.079	112,496
2025-01-08	0.450	0.475	0.447	0.457	21.065	112,315
2025-01-07	0.457	0.464	0.438	0.450	20.742	112,765
2025-01-03	0.442	0.457	0.442	0.455	20.973	14,554
2025-01-02	0.450	0.458	0.442	0.445	20.512	174,391
2024-12-30	0.450	0.470	0.445	0.447	20.604	64,959
2024-12-27	0.480	0.480	0.440	0.458	21.111	26,413
2024-12-23	0.470	0.480	0.456	0.468	21.572	32,000
2024-12-20	0.465	0.478	0.456	0.470	21.664	19,753
2024-12-19	0.456	0.480	0.456	0.469	21.618	4,664
2024-12-18	0.465	0.478	0.450	0.464	21.388	16,868
2024-12-17	0.476	0.476	0.460	0.460	21.203	11,627
2024-12-16	0.475	0.476	0.460	0.469	21.618	11,016
2024-12-13	0.473	0.475	0.465	0.468	21.572	7,658
2024-12-12	0.479	0.500	0.474	0.478	22.033	6,395
2024-12-11	0.473	0.481	0.466	0.476	21.941	9,501
2024-12-10	0.484	0.484	0.472	0.473	21.802	5,429
2024-12-09	0.481	0.499	0.469	0.486	22.402	22,269
2024-12-06	0.480	0.506	0.477	0.486	22.402	13,838
2024-12-05	0.498	0.508	0.474	0.488	22.494	13,781
2024-12-04	0.471	0.520	0.466	0.499	23.001	30,164
2024-12-03	0.465	0.488	0.465	0.469	21.618	10,401
2024-12-02	0.460	0.486	0.456	0.464	21.388	36,232
2024-11-29	0.460	0.474	0.454	0.469	21.618	17,545
2024-11-28	0.467	0.489	0.460	0.460	21.203	10,047
2024-11-27	0.470	0.486	0.469	0.470	21.664	13,309
2024-11-26	0.469	0.471	0.455	0.470	21.664	15,508
2024-11-25	0.459	0.471	0.453	0.462	21.295	16,280
2024-11-22	0.466	0.483	0.460	0.460	21.203	26,335
2024-11-21	0.454	0.469	0.438	0.467	21.526	69,140
2024-11-20	0.458	0.470	0.454	0.460	21.203	24,620
2024-11-19	0.460	0.479	0.451	0.459	21.157	110,044
2024-11-18	0.455	0.487	0.451	0.465	21.434	42,360
2024-11-15	0.460	0.479	0.455	0.460	21.203	8,943

← NewerPage 8 of 21 · 1,258 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.