Canada markets open in 29 minutes

Enento Group Oyj (ENENTO.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
18.00-0.12 (-0.66%)
As of 03:52PM EEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202418.3618.4417.7018.0018.008,146
May 31, 202418.1418.3218.0818.1218.128,058
May 30, 202418.0018.2017.9218.1218.128,807
May 29, 202418.1218.1817.9818.0018.007,894
May 28, 202418.3018.4618.1818.2018.206,272
May 27, 202418.3018.4018.0218.2418.244,674
May 24, 202418.2018.3018.1018.1618.166,777
May 23, 202417.7818.4817.6618.3618.3613,339
May 22, 202417.7017.8017.5817.7017.709,016
May 21, 202417.7617.8217.5417.6617.668,028
May 20, 202417.5217.8217.5217.6617.665,366
May 17, 202417.8818.0017.4617.4617.468,538
May 16, 202417.9018.0817.7017.8817.8811,757
May 15, 202417.3017.7817.3017.7017.7019,562
May 14, 202417.5017.6217.3617.3617.3618,069
May 13, 202417.4217.6217.1217.3417.3416,782
May 10, 202417.2217.3617.1817.3617.367,643
May 08, 202417.1017.3617.0417.1817.1838,188
May 07, 202416.9017.2016.8617.0017.0010,078
May 06, 202416.7616.9016.7016.8616.865,092
May 03, 202416.5216.9216.5216.7616.7618,086
May 02, 202416.5416.6016.3216.5016.5022,492
Apr 30, 202416.7016.7816.5216.5416.5410,359
Apr 29, 202416.8816.8816.5616.7016.708,784
Apr 26, 202416.6217.0016.6016.8816.889,710
Apr 25, 202417.0817.0816.4216.6216.6221,469
Apr 24, 202417.0017.4016.9017.1017.1038,789
Apr 23, 202416.5617.2616.0816.8216.8279,612
Apr 22, 202416.5016.6216.4816.5016.508,857
Apr 19, 202416.5616.6816.4016.5016.509,996
Apr 18, 202416.3216.6416.2816.5616.5630,082
Apr 17, 202416.5616.6616.2816.2816.2811,070
Apr 16, 202416.8616.9016.5816.6016.609,945
Apr 15, 202417.1617.2216.8417.0017.0036,256
Apr 12, 202417.1017.3817.1017.1617.1615,275
Apr 11, 202417.0217.2017.0217.0817.0816,559
Apr 10, 202417.2817.2817.0417.0417.0412,724
Apr 09, 202417.1017.3417.1017.2017.2017,663
Apr 08, 202417.3617.3617.0417.1017.1012,815
Apr 05, 202417.0417.2817.0417.2017.2020,252
Apr 04, 202417.1217.2617.0417.1217.128,102
Apr 03, 202417.2017.8417.0217.0217.028,880
Apr 02, 202417.2617.3017.0817.0817.0810,574
Mar 28, 202417.3017.3617.1617.2617.267,801
Mar 27, 202417.3617.4617.2817.3017.308,197
Mar 26, 202417.0617.5016.9817.3217.3214,660
Mar 26, 20240.5 Dividend
Mar 25, 202417.7017.8617.6817.7217.229,238
Mar 22, 202417.6017.9017.6017.7017.208,700
Mar 21, 202417.6017.6817.5417.6417.149,992
Mar 20, 202417.6617.7017.4617.5417.0519,969
Mar 19, 202417.1817.8817.1817.6017.1015,257
Mar 18, 202417.1817.3417.1617.2616.777,520
Mar 15, 202417.1817.3217.1217.1616.688,490
Mar 14, 202417.3817.4017.1817.1816.709,891
Mar 13, 202417.2017.5617.1017.3816.8918,784
Mar 12, 202417.1417.2617.0417.1216.6417,689
Mar 11, 202416.9017.1216.9017.0816.6015,691
Mar 08, 202416.8816.9816.7416.9016.4219,820
Mar 07, 202416.7617.0216.6616.9416.4618,534
Mar 06, 202417.2817.2816.7616.7616.2912,941
Mar 05, 202417.0217.1016.8416.9216.4414,765
Mar 04, 202416.8417.2416.8417.0616.5812,308
Mar 01, 202417.2217.3016.9017.0616.5817,876
Feb 29, 202417.2617.4817.2017.2616.7713,793
Feb 28, 202417.7017.7017.1017.2616.778,975
Feb 27, 202416.8617.3216.7817.3016.8115,346
Feb 26, 202417.1217.2016.7216.8216.3524,636
Feb 23, 202417.0817.1216.8217.0216.5416,152
Feb 22, 202417.0017.1216.9016.9816.5011,514
Feb 21, 202417.2017.2016.9617.0016.5211,758
Feb 20, 202417.3417.4017.0617.0616.5815,070
Feb 19, 202417.2017.4617.1017.3616.8714,486
Feb 16, 202417.5017.5017.2017.2016.7110,132
Feb 15, 202417.4617.6417.3417.3416.8513,541
Feb 14, 202417.1417.4617.0217.2816.7917,152
Feb 13, 202417.2017.4817.1217.1416.6630,024
Feb 12, 202418.2618.4416.9817.2816.7981,491
Feb 09, 202418.9618.9616.9218.2617.7484,181
Feb 08, 202418.6019.0018.6018.9618.4330,108
Feb 07, 202418.5018.8418.3218.3817.8633,821
Feb 06, 202419.3019.3818.4818.5818.0641,399
Feb 05, 202419.4019.5619.2219.3418.7916,886
Feb 02, 202419.3019.6019.2819.4018.8512,295
Feb 01, 202419.8419.8419.3019.3018.7613,031
Jan 31, 202419.7220.0019.6619.9219.3633,823
Jan 30, 202419.2419.7419.2419.7219.1615,854
Jan 29, 202419.5019.5819.2219.3018.7622,060
Jan 26, 202419.1219.5019.0819.5018.9549,665
Jan 25, 202419.2019.3019.1219.1218.5810,247
Jan 24, 202419.3019.4019.0619.2018.6615,978
Jan 23, 202418.9019.1418.7619.0818.5412,592
Jan 22, 202418.9618.9818.7218.9018.3717,103
Jan 19, 202419.0219.0218.5818.6618.1321,904
Jan 18, 202418.5619.0818.3618.9818.4443,196
Jan 17, 202418.5218.6018.1018.3217.8032,405
Jan 16, 202419.0819.1418.9018.9418.4110,942
Jan 15, 202419.0619.1619.0219.0618.5211,882
Jan 12, 202419.2019.3419.0419.1018.5617,337
Jan 11, 202419.3019.4618.9018.9218.3924,866
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...