Eniro AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.005	35.495	33.710	34.395	34.395	7,323
2026-10-16	34.695	35.955	34.650	35.000	35.000	26,561
2026-10-15	34.395	34.740	33.940	34.695	34.695	5,806
2026-10-14	34.600	34.600	33.175	34.395	34.395	13,737
2026-10-13	34.300	34.745	32.200	34.695	34.695	31,878
2026-10-12	34.480	34.700	33.535	34.595	34.595	25,612
2026-10-09	34.135	34.600	33.800	34.480	34.480	23,119
2026-10-08	33.525	34.130	32.480	34.130	34.130	22,338
2026-10-07	32.785	34.495	31.005	34.300	34.300	52,319
2026-10-06	30.200	31.000	30.200	30.350	30.350	13,898
2026-10-05	31.000	31.200	29.750	30.195	30.195	14,114
2026-10-02	30.670	31.520	30.670	31.200	31.200	13,674
2026-10-01	29.555	30.700	28.690	30.285	30.285	19,522
2026-09-30	29.650	30.000	28.375	30.000	30.000	9,910
2026-09-29	28.500	29.645	28.500	29.500	29.500	2,895
2026-09-28	28.420	29.100	28.000	29.100	29.100	10,653
2026-09-25	28.200	28.990	28.200	28.745	28.745	5,663
2026-09-24	28.595	28.595	27.895	28.400	28.400	4,647
2026-09-23	28.000	28.590	27.325	28.590	28.590	54,922
2026-09-22	28.120	28.350	28.000	28.000	28.000	7,850
2026-09-21	28.010	28.995	28.010	28.120	28.120	8,527
2026-09-18	28.990	28.995	28.280	28.995	28.995	5,439
2026-09-17	27.965	28.600	27.600	28.600	28.600	53,360
2026-09-16	27.970	28.995	27.600	27.940	27.940	8,892
2026-09-15	29.800	29.800	27.915	27.950	27.950	22,035
2026-09-14	29.785	30.200	29.280	29.280	29.280	10,452
2026-09-11	29.835	30.000	29.400	30.000	30.000	3,880
2026-09-10	29.000	29.830	28.900	29.830	29.830	11,754
2026-09-09	29.500	30.035	29.470	29.600	29.600	9,842
2026-09-08	30.795	31.595	29.470	29.500	29.500	14,188
2026-09-07	29.795	30.665	29.600	30.665	30.665	5,962
2026-09-04	30.050	30.200	29.605	29.635	29.635	6,345
2026-09-03	29.415	30.090	29.415	30.045	30.045	5,752
2026-09-02	30.385	30.385	29.500	30.195	30.195	14,266
2026-09-01	30.785	30.795	30.100	30.310	30.310	10,552
2026-08-31	30.730	31.000	30.100	30.785	30.785	7,983
2026-08-28	31.800	31.800	30.005	30.635	30.635	14,688
2026-08-27	31.100	31.800	29.205	31.800	31.800	17,602
2026-08-26	30.630	31.750	30.005	31.095	31.095	7,643
2026-08-25	29.270	31.400	29.005	31.185	31.185	17,393
2026-08-24	30.600	30.600	28.765	29.255	29.255	21,031
2026-08-21	31.635	31.640	29.700	30.700	30.700	20,101
2026-08-20	32.615	32.615	31.445	31.640	31.640	8,122
2026-08-19	34.595	34.595	32.385	32.620	32.620	5,558
2026-08-18	34.105	34.600	33.355	34.600	34.600	7,832
2026-08-17	32.750	34.590	32.745	34.000	34.000	40,382
2026-08-14	33.000	33.775	32.000	32.570	32.570	9,471
2026-08-13	34.100	34.130	32.210	33.000	33.000	12,097
2026-08-12	34.005	35.000	33.260	34.100	34.100	22,852
2026-08-11	31.905	33.900	31.820	33.900	33.900	21,206
2026-08-10	31.230	31.900	31.230	31.900	31.900	12,506
2026-08-07	29.900	31.300	29.500	31.100	31.100	10,982
2026-08-06	30.000	30.000	28.950	29.945	29.945	11,652
2026-08-05	29.450	29.950	28.585	29.850	29.850	9,666
2026-08-04	29.490	29.835	28.210	29.185	29.185	14,765
2026-08-03	28.700	29.700	28.000	28.815	28.815	20,608
2026-07-31	27.995	29.995	27.995	28.700	28.700	11,559
2026-07-30	28.975	28.975	26.300	28.000	28.000	5,103
2026-07-29	28.365	28.600	27.805	28.450	28.450	3,432
2026-07-28	28.050	29.000	27.430	28.380	28.380	11,259

Page 1 of 2 · 66 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.