Canada markets closed

Enento Group Oyj (0R6B.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
16.52-0.33 (-1.97%)
At close: 12:00PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.5216.5216.5216.5216.52304
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202416.8416.9016.8216.8516.8584
Apr 25, 202416.7216.7216.5016.6216.625,356
Apr 24, 202417.1017.1717.0617.0617.065,036
Apr 23, 202416.4617.2616.4616.7716.772,609
Apr 22, 202416.6616.6616.5016.5016.50414
Apr 19, 202416.5016.5616.5016.5616.5617
Apr 18, 202416.5816.6416.3816.3816.38252
Apr 17, 202416.2816.2816.2816.2816.2836
Apr 16, 202416.6016.6016.6016.6016.60145
Apr 15, 202417.0217.2217.0217.2217.22113
Apr 12, 202417.1617.2417.1617.1817.18224
Apr 11, 202417.0817.0817.0817.0817.0851
Apr 10, 202417.2417.2417.0617.2217.22275
Apr 09, 202417.2017.2017.1817.2017.20725
Apr 08, 202417.1017.2017.1017.2017.20746
Apr 05, 202417.2017.2317.1917.1917.1915,343
Apr 04, 202417.2217.2417.1217.1217.121,139
Apr 03, 202417.1417.1617.0217.0217.02449
Apr 02, 202417.1817.1817.0917.0917.0911
Mar 28, 202417.3017.3017.2417.3017.301,007
Mar 27, 202417.3217.3217.3017.3017.3035
Mar 26, 202417.3217.3217.1017.1017.10551
Mar 26, 20240.5 Dividend
Mar 25, 202417.7017.7617.6917.6917.19635
Mar 22, 202417.6617.7017.6617.7017.20170
Mar 21, 202417.6017.6217.6017.6217.1243
Mar 20, 202417.6017.6617.5017.5017.01323
Mar 19, 202417.6017.6017.5017.5717.07869
Mar 18, 202417.2817.2817.2417.2616.77459
Mar 15, 202417.2017.2617.2017.2616.7726
Mar 14, 2024------
Mar 13, 202417.2417.5017.2417.3916.90453
Mar 12, 202417.1217.1417.1017.1216.64229
Mar 11, 202417.0617.0817.0617.0816.60114
Mar 08, 202416.8816.9216.8616.9016.42209
Mar 07, 202416.7616.9416.7416.8516.38808
Mar 06, 202416.8417.0016.7617.0016.52158
Mar 05, 202417.0017.0316.9217.0316.55327
Mar 04, 202417.1017.1017.1017.1016.6238
Mar 01, 202417.0617.0617.0217.0216.54478
Feb 29, 202417.3217.3417.2417.2416.75578
Feb 28, 202417.2217.2817.2217.2216.73210
Feb 27, 202417.0217.3017.0217.3016.81515
Feb 26, 202417.2017.2016.8016.8816.403,485
Feb 23, 202416.8817.0816.8817.0016.521,333
Feb 22, 202416.9816.9816.9816.9816.5032
Feb 21, 202416.9417.0216.9417.0116.53444
Feb 20, 202417.3017.3017.0817.1016.622,488
Feb 19, 202417.3617.4417.1217.1216.64996
Feb 16, 202417.3017.3517.2017.3516.861,050
Feb 15, 202417.3617.3617.3417.3416.85134
Feb 14, 202417.2217.4617.2217.2816.79613
Feb 13, 202417.2617.2617.1217.1416.66297
Feb 12, 202417.5017.5017.4117.4116.92713
Feb 09, 202418.8218.8217.5218.2617.743,211
Feb 08, 202418.9418.9618.9418.9618.42218
Feb 07, 202418.3818.3818.3818.3817.86296
Feb 06, 202418.5818.7218.5818.7218.19737
Feb 05, 202419.3819.4019.3219.3418.79599
Feb 02, 202419.4619.4619.4019.4018.85157
Feb 01, 202419.3419.4719.3019.3018.76419
Jan 31, 202419.7619.9619.7619.8619.30274
Jan 30, 202419.6819.7219.6619.6619.10994
Jan 29, 202419.3019.3019.3019.3018.75244
Jan 26, 202419.2619.5019.2019.5018.95433
Jan 25, 202419.1419.1419.1219.1218.5830
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 202418.8218.9018.8218.8218.291,148
Jan 19, 202419.0019.0018.6218.6618.131,711
Jan 18, 202418.6419.0618.6418.9818.442,617
Jan 17, 202418.1418.5018.1418.4517.931,792
Jan 16, 202419.0619.0618.9218.9818.441,403
Jan 15, 202419.1019.1119.0619.1018.56577
Jan 12, 202419.3419.3419.0419.1018.56450
Jan 11, 202419.1819.1818.9218.9218.38510
Jan 10, 202419.1819.1819.0019.0618.521,093
Jan 09, 202419.0219.2619.0219.2018.663,711
Jan 08, 202418.9019.0618.8818.8818.35179
Jan 05, 202418.6218.9818.6218.7518.222,933
Jan 04, 202418.7418.8018.6618.6618.131,071
Jan 03, 202419.0219.0218.8018.8018.27857
Jan 02, 202419.7019.7019.2019.5819.031,545
Dec 29, 202319.3619.7219.3619.4818.93313
Dec 28, 202318.8019.1218.7618.8118.281,736
Dec 27, 202319.0019.0018.9218.9218.38409
Dec 22, 202318.6018.8218.5818.6818.15270
Dec 21, 202318.3418.6818.1818.3917.871,639
Dec 20, 202318.3618.3618.1418.3217.801,130
Dec 19, 202318.1218.3818.1218.1817.662,317
Dec 18, 202318.0618.1217.8017.8017.292,107
Dec 15, 202317.6217.8217.6217.6217.121,906
Dec 14, 202317.5017.6817.5017.5017.01731
Dec 13, 202317.2217.3817.2217.2416.75813
Dec 12, 202317.4017.4017.3217.3216.834,329
Dec 11, 202317.5217.6617.4217.4917.003,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...