Australia markets closed

Enento Group Oyj (ENENTO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
16.88+0.26 (+1.56%)
At close: 06:29PM EEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.6217.0016.6016.8816.889,710
25 Apr 202417.0817.0816.4216.6216.6221,469
24 Apr 202417.0017.4016.9017.1017.1038,789
23 Apr 202416.5617.2616.0816.8216.8279,612
22 Apr 202416.5016.6216.4816.5016.508,857
19 Apr 202416.5616.6816.4016.5016.509,996
18 Apr 202416.3216.6416.2816.5616.5630,082
17 Apr 202416.5616.6616.2816.2816.2811,070
16 Apr 202416.8616.9016.5816.6016.609,945
15 Apr 202417.1617.2216.8417.0017.0036,256
12 Apr 202417.1017.3817.1017.1617.1615,275
11 Apr 202417.0217.2017.0217.0817.0816,559
10 Apr 202417.2817.2817.0417.0417.0412,724
09 Apr 202417.1017.3417.1017.2017.2017,663
08 Apr 202417.3617.3617.0417.1017.1012,815
05 Apr 202417.0417.2817.0417.2017.2020,252
04 Apr 202417.1217.2617.0417.1217.128,102
03 Apr 202417.2017.8417.0217.0217.028,880
02 Apr 202417.2617.3017.0817.0817.0810,574
28 Mar 202417.3017.3617.1617.2617.267,801
27 Mar 202417.3617.4617.2817.3017.308,197
26 Mar 202417.0617.5016.9817.3217.3214,660
26 Mar 20240.5 Dividend
25 Mar 202417.7017.8617.6817.7217.229,238
22 Mar 202417.6017.9017.6017.7017.208,700
21 Mar 202417.6017.6817.5417.6417.149,992
20 Mar 202417.6617.7017.4617.5417.0519,969
19 Mar 202417.1817.8817.1817.6017.1015,257
18 Mar 202417.1817.3417.1617.2616.777,520
15 Mar 202417.1817.3217.1217.1616.688,490
14 Mar 202417.3817.4017.1817.1816.709,891
13 Mar 202417.2017.5617.1017.3816.8918,784
12 Mar 202417.1417.2617.0417.1216.6417,689
11 Mar 202416.9017.1216.9017.0816.6015,691
08 Mar 202416.8816.9816.7416.9016.4219,820
07 Mar 202416.7617.0216.6616.9416.4618,534
06 Mar 202417.2817.2816.7616.7616.2912,941
05 Mar 202417.0217.1016.8416.9216.4414,765
04 Mar 202416.8417.2416.8417.0616.5812,308
01 Mar 202417.2217.3016.9017.0616.5817,876
29 Feb 202417.2617.4817.2017.2616.7713,793
28 Feb 202417.7017.7017.1017.2616.778,975
27 Feb 202416.8617.3216.7817.3016.8115,346
26 Feb 202417.1217.2016.7216.8216.3524,636
23 Feb 202417.0817.1216.8217.0216.5416,152
22 Feb 202417.0017.1216.9016.9816.5011,514
21 Feb 202417.2017.2016.9617.0016.5211,758
20 Feb 202417.3417.4017.0617.0616.5815,070
19 Feb 202417.2017.4617.1017.3616.8714,486
16 Feb 202417.5017.5017.2017.2016.7110,132
15 Feb 202417.4617.6417.3417.3416.8513,541
14 Feb 202417.1417.4617.0217.2816.7917,152
13 Feb 202417.2017.4817.1217.1416.6630,024
12 Feb 202418.2618.4416.9817.2816.7981,491
09 Feb 202418.9618.9616.9218.2617.7484,181
08 Feb 202418.6019.0018.6018.9618.4330,108
07 Feb 202418.5018.8418.3218.3817.8633,821
06 Feb 202419.3019.3818.4818.5818.0641,399
05 Feb 202419.4019.5619.2219.3418.7916,886
02 Feb 202419.3019.6019.2819.4018.8512,295
01 Feb 202419.8419.8419.3019.3018.7613,031
31 Jan 202419.7220.0019.6619.9219.3633,823
30 Jan 202419.2419.7419.2419.7219.1615,854
29 Jan 202419.5019.5819.2219.3018.7622,060
26 Jan 202419.1219.5019.0819.5018.9549,665
25 Jan 202419.2019.3019.1219.1218.5810,247
24 Jan 202419.3019.4019.0619.2018.6615,978
23 Jan 202418.9019.1418.7619.0818.5412,592
22 Jan 202418.9618.9818.7218.9018.3717,103
19 Jan 202419.0219.0218.5818.6618.1321,904
18 Jan 202418.5619.0818.3618.9818.4443,196
17 Jan 202418.5218.6018.1018.3217.8032,405
16 Jan 202419.0819.1418.9018.9418.4110,942
15 Jan 202419.0619.1619.0219.0618.5211,882
12 Jan 202419.2019.3419.0419.1018.5617,337
11 Jan 202419.3019.4618.9018.9218.3924,866
10 Jan 202419.3419.3419.0019.0018.4617,143
09 Jan 202418.8819.3418.8819.2018.6612,851
08 Jan 202418.7019.1218.7018.8818.3516,017
05 Jan 202418.7818.9618.5818.9018.3718,871
04 Jan 202419.7019.7018.6218.7818.2530,735
03 Jan 202419.1419.2818.7018.8018.2735,820
02 Jan 202419.5019.8019.1019.1018.5652,483
29 Dec 202319.1019.7819.1019.6219.0742,716
28 Dec 202318.9619.1618.6819.0218.481,704,892
27 Dec 202318.8819.0618.8018.9418.4123,530
22 Dec 202318.7018.8418.5218.8218.2930,718
21 Dec 202318.1418.6818.1418.6818.1574,689
20 Dec 202318.2818.4418.0018.3217.8035,773
19 Dec 202318.0418.5618.0418.2817.7640,935
18 Dec 202317.7018.1617.6217.8417.3451,604
15 Dec 202317.5017.9217.5017.6417.1418,431
14 Dec 202317.4817.6817.4617.5017.0129,665
13 Dec 202317.3217.4017.2017.2816.7916,019
12 Dec 202317.7417.7417.2817.3216.8314,739
11 Dec 202317.4417.6617.3417.5017.0131,668
08 Dec 202317.5017.6217.4017.4416.95136,076
07 Dec 202317.3417.5817.2217.4216.9322,476
05 Dec 202317.2017.5017.0217.3416.8534,443
04 Dec 202317.6017.7017.2017.2816.7939,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...