Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.480	0.480	0.445	0.460	21.203	12,824
2024-11-13	0.465	0.484	0.458	0.476	21.941	17,918
2024-11-12	0.486	0.487	0.456	0.465	21.434	35,256
2024-11-11	0.470	0.488	0.450	0.488	22.494	38,222
2024-11-08	0.480	0.490	0.441	0.450	20.742	268,514
2024-11-07	0.444	0.454	0.419	0.430	19.820	27,647
2024-11-06	0.449	0.472	0.429	0.439	20.235	12,999
2024-11-05	0.450	0.450	0.433	0.440	20.281	10,745
2024-11-04	0.450	0.474	0.444	0.450	20.742	9,402
2024-11-01	0.450	0.457	0.441	0.455	20.973	2,273
2024-10-31	0.445	0.467	0.434	0.441	20.327	35,350
2024-10-30	0.445	0.447	0.426	0.446	20.558	12,983
2024-10-29	0.448	0.448	0.437	0.447	20.604	7,845
2024-10-28	0.440	0.454	0.437	0.448	20.650	16,855
2024-10-25	0.435	0.459	0.435	0.440	20.281	7,877
2024-10-24	0.429	0.459	0.427	0.432	19.913	10,050
2024-10-23	0.459	0.459	0.420	0.429	19.774	13,866
2024-10-22	0.460	0.469	0.444	0.459	21.157	10,958
2024-10-21	0.470	0.480	0.446	0.460	21.203	28,072
2024-10-18	0.440	0.470	0.433	0.470	21.664	14,182
2024-10-17	0.430	0.447	0.430	0.440	20.281	13,135
2024-10-16	0.445	0.447	0.432	0.443	20.420	8,017
2024-10-15	0.460	0.470	0.445	0.445	20.512	8,651
2024-10-14	0.450	0.460	0.438	0.454	20.927	7,851
2024-10-11	0.447	0.447	0.438	0.440	20.281	1,922
2024-10-10	0.442	0.447	0.436	0.447	20.604	2,303
2024-10-09	0.446	0.446	0.436	0.442	20.373	1,292
2024-10-08	0.456	0.456	0.432	0.437	20.143	5,312
2024-10-07	0.459	0.459	0.442	0.456	21.019	7,732
2024-10-04	0.455	0.459	0.428	0.459	21.157	10,281
2024-10-03	0.452	0.460	0.445	0.456	21.019	11,176
2024-10-02	0.463	0.473	0.450	0.461	21.249	8,804
2024-10-01	0.458	0.470	0.447	0.463	21.341	7,577
2024-09-30	0.457	0.470	0.440	0.459	21.157	56,683
2024-09-27	0.455	0.458	0.442	0.457	21.065	15,892
2024-09-26	0.442	0.455	0.435	0.455	20.973	15,461
2024-09-25	0.424	0.458	0.424	0.442	20.373	9,079
2024-09-24	0.438	0.449	0.428	0.430	19.820	7,508
2024-09-23	0.443	0.457	0.438	0.438	20.189	3,004
2024-09-20	0.448	0.448	0.429	0.444	20.466	16,426
2024-09-19	0.464	0.476	0.443	0.449	20.696	11,172
2024-09-18	0.430	0.478	0.430	0.464	21.388	11,655
2024-09-17	0.440	0.450	0.435	0.449	20.696	3,541
2024-09-16	0.422	0.451	0.420	0.440	20.281	15,499
2024-09-13	0.437	0.437	0.423	0.423	19.498	5,510
2024-09-12	0.436	0.437	0.434	0.437	20.143	735
2024-09-11	0.427	0.441	0.427	0.437	20.143	8,949
2024-09-10	0.443	0.451	0.436	0.441	20.327	6,902
2024-09-09	0.433	0.460	0.430	0.443	20.420	28,260
2024-09-06	0.438	0.439	0.428	0.433	19.959	3,273
2024-09-05	0.427	0.440	0.427	0.439	20.235	2,806
2024-09-04	0.426	0.439	0.426	0.427	19.682	11,188
2024-09-03	0.421	0.429	0.420	0.426	19.636	5,373
2024-09-02	0.421	0.431	0.421	0.425	19.590	5,977
2024-08-30	0.437	0.437	0.421	0.430	19.820	6,157
2024-08-29	0.421	0.439	0.421	0.437	20.143	7,452
2024-08-28	0.416	0.445	0.416	0.420	19.359	5,587
2024-08-27	0.430	0.430	0.416	0.416	19.175	4,875
2024-08-26	0.415	0.430	0.410	0.427	19.682	6,838
2024-08-23	0.411	0.416	0.403	0.415	19.129	4,716

← NewerPage 9 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.