UK markets closed

Enento Group Oyj (0R6B.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.85+0.23 (+1.40%)
At close: 05:28PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 2024------
26 Apr 202416.8416.9016.8216.8516.8584
25 Apr 202416.7216.7216.5016.6216.625,356
24 Apr 202417.1017.1717.0617.0617.065,036
23 Apr 202416.4617.2616.4616.7716.772,609
22 Apr 202416.6616.6616.5016.5016.50414
19 Apr 202416.5016.5616.5016.5616.5617
18 Apr 202416.5816.6416.3816.3816.38252
17 Apr 202416.2816.2816.2816.2816.2836
16 Apr 202416.6016.6016.6016.6016.60145
15 Apr 202417.0217.2217.0217.2217.22113
12 Apr 202417.1617.2417.1617.1817.18224
11 Apr 202417.0817.0817.0817.0817.0851
10 Apr 202417.2417.2417.0617.2217.22275
09 Apr 202417.2017.2017.1817.2017.20725
08 Apr 202417.1017.2017.1017.2017.20746
05 Apr 202417.2017.2317.1917.1917.1915,343
04 Apr 202417.2217.2417.1217.1217.121,139
03 Apr 202417.1417.1617.0217.0217.02449
02 Apr 202417.1817.1817.0917.0917.0911
28 Mar 202417.3017.3017.2417.3017.301,007
27 Mar 202417.3217.3217.3017.3017.3035
26 Mar 202417.3217.3217.1017.1017.10551
26 Mar 20240.5 Dividend
25 Mar 202417.7017.7617.6917.6917.19635
22 Mar 202417.6617.7017.6617.7017.20170
21 Mar 202417.6017.6217.6017.6217.1243
20 Mar 202417.6017.6617.5017.5017.01323
19 Mar 202417.6017.6017.5017.5717.07869
18 Mar 202417.2817.2817.2417.2616.77459
15 Mar 202417.2017.2617.2017.2616.7726
14 Mar 2024------
13 Mar 202417.2417.5017.2417.3916.90453
12 Mar 202417.1217.1417.1017.1216.64229
11 Mar 202417.0617.0817.0617.0816.60114
08 Mar 202416.8816.9216.8616.9016.42209
07 Mar 202416.7616.9416.7416.8516.38808
06 Mar 202416.8417.0016.7617.0016.52158
05 Mar 202417.0017.0316.9217.0316.55327
04 Mar 202417.1017.1017.1017.1016.6238
01 Mar 202417.0617.0617.0217.0216.54478
29 Feb 202417.3217.3417.2417.2416.75578
28 Feb 202417.2217.2817.2217.2216.73210
27 Feb 202417.0217.3017.0217.3016.81515
26 Feb 202417.2017.2016.8016.8816.403,485
23 Feb 202416.8817.0816.8817.0016.521,333
22 Feb 202416.9816.9816.9816.9816.5032
21 Feb 202416.9417.0216.9417.0116.53444
20 Feb 202417.3017.3017.0817.1016.622,488
19 Feb 202417.3617.4417.1217.1216.64996
16 Feb 202417.3017.3517.2017.3516.861,050
15 Feb 202417.3617.3617.3417.3416.85134
14 Feb 202417.2217.4617.2217.2816.79613
13 Feb 202417.2617.2617.1217.1416.66297
12 Feb 202417.5017.5017.4117.4116.92713
09 Feb 202418.8218.8217.5218.2617.743,211
08 Feb 202418.9418.9618.9418.9618.42218
07 Feb 202418.3818.3818.3818.3817.86296
06 Feb 202418.5818.7218.5818.7218.19737
05 Feb 202419.3819.4019.3219.3418.79599
02 Feb 202419.4619.4619.4019.4018.85157
01 Feb 202419.3419.4719.3019.3018.76419
31 Jan 202419.7619.9619.7619.8619.30274
30 Jan 202419.6819.7219.6619.6619.10994
29 Jan 202419.3019.3019.3019.3018.75244
26 Jan 202419.2619.5019.2019.5018.95433
25 Jan 202419.1419.1419.1219.1218.5830
24 Jan 2024------
23 Jan 2024------
22 Jan 202418.8218.9018.8218.8218.291,148
19 Jan 202419.0019.0018.6218.6618.131,711
18 Jan 202418.6419.0618.6418.9818.442,617
17 Jan 202418.1418.5018.1418.4517.931,792
16 Jan 202419.0619.0618.9218.9818.441,403
15 Jan 202419.1019.1119.0619.1018.56577
12 Jan 202419.3419.3419.0419.1018.56450
11 Jan 202419.1819.1818.9218.9218.38510
10 Jan 202419.1819.1819.0019.0618.521,093
09 Jan 202419.0219.2619.0219.2018.663,711
08 Jan 202418.9019.0618.8818.8818.35179
05 Jan 202418.6218.9818.6218.7518.222,933
04 Jan 202418.7418.8018.6618.6618.131,071
03 Jan 202419.0219.0218.8018.8018.27857
02 Jan 202419.7019.7019.2019.5819.031,545
29 Dec 202319.3619.7219.3619.4818.93313
28 Dec 202318.8019.1218.7618.8118.281,736
27 Dec 202319.0019.0018.9218.9218.38409
22 Dec 202318.6018.8218.5818.6818.15270
21 Dec 202318.3418.6818.1818.3917.871,639
20 Dec 202318.3618.3618.1418.3217.801,130
19 Dec 202318.1218.3818.1218.1817.662,317
18 Dec 202318.0618.1217.8017.8017.292,107
15 Dec 202317.6217.8217.6217.6217.121,906
14 Dec 202317.5017.6817.5017.5017.01731
13 Dec 202317.2217.3817.2217.2416.75813
12 Dec 202317.4017.4017.3217.3216.834,329
11 Dec 202317.5217.6617.4217.4917.003,783
08 Dec 202317.5217.5417.4217.5017.014,459
07 Dec 202317.4017.5617.2217.3716.881,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...