Skip to main content
Eniro Group AB (publ) (STO:ENRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.506
+0.002 (0.40%)
Mar 6, 2026, 3:19 PM CET

Eniro Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.510.540.500.51-0.79%2,101,407
Mar 5, 20260.510.510.500.500.50-0.79%1,191,268
Mar 4, 20260.500.520.500.510.512.63%1,053,470
Mar 3, 20260.500.510.490.500.50-1.79%1,141,340
Mar 2, 20260.520.530.500.500.50-3.82%1,069,445
Feb 27, 20260.540.550.520.520.52-2.96%1,817,754
Feb 26, 20260.490.540.480.540.5410.20%2,094,578
Feb 25, 20260.510.530.490.490.49-3.92%3,786,596
Feb 24, 20260.530.560.490.510.51-5,642,093
Feb 23, 20260.460.540.450.510.5114.86%15,970,310
Feb 20, 20260.450.470.430.440.44-1.11%6,107,877
Feb 19, 20260.430.510.420.450.457.93%7,475,749
Feb 18, 20260.390.480.390.420.425.05%2,779,875
Feb 17, 20260.390.400.380.400.400.51%1,569,616
Feb 16, 20260.400.410.380.390.39-1.01%767,272
Feb 13, 20260.430.430.400.400.40-1.73%595,375
Feb 12, 20260.410.420.400.410.41-3.57%661,746
Feb 11, 20260.420.430.390.420.420.72%3,088,109
Feb 10, 20260.360.540.360.420.4215.51%10,140,252
Feb 9, 20260.360.360.360.360.36-411,195
Feb 6, 20260.360.360.350.360.362.27%134,011
Feb 5, 20260.370.370.350.350.35-2.75%840,043
Feb 4, 20260.360.370.360.360.36-0.27%380,001
Feb 3, 20260.370.370.360.360.36-1.62%1,713,588
Feb 2, 20260.380.380.370.370.37-1.33%1,011,510
Jan 30, 20260.380.380.380.380.38-0.27%103,036
Jan 29, 20260.380.390.380.380.38-2.59%184,043
Jan 28, 20260.370.390.370.390.394.32%393,851
Jan 27, 20260.370.380.370.370.37-0.27%96,997
Jan 26, 20260.380.380.370.370.37-0.54%344,062
Jan 23, 20260.380.390.370.370.37-2.61%940,539
Jan 22, 20260.380.380.380.380.382.13%249,503
Jan 21, 20260.370.380.370.380.380.27%114,459
Jan 20, 20260.370.380.360.370.371.91%580,721
Jan 19, 20260.360.370.360.370.37-0.27%976,394
Jan 16, 20260.370.380.360.370.37-1.34%473,533
Jan 15, 20260.370.380.370.370.37-286,750
Jan 14, 20260.380.380.360.370.37-1.84%1,334,624
Jan 13, 20260.380.380.380.380.380.53%294,231
Jan 12, 20260.380.380.370.380.381.07%252,830
Jan 9, 20260.380.380.370.370.37-1.58%1,129,056
Jan 8, 20260.380.380.370.380.38-0.52%820,611
Jan 7, 20260.380.390.380.380.38-3.05%1,338,471
Jan 5, 20260.390.400.380.390.391.81%1,209,282
Jan 2, 20260.390.390.380.390.39-0.77%451,467
Dec 30, 20250.380.390.370.390.392.09%1,400,517
Dec 29, 20250.370.390.370.380.380.26%1,026,637
Dec 23, 20250.380.390.380.380.380.53%400,237
Dec 22, 20250.380.390.370.380.38-0.52%1,204,029
Dec 19, 20250.380.390.380.380.381.06%677,431
Dec 18, 20250.380.390.370.380.38-0.53%1,178,774
Dec 17, 20250.380.380.380.380.38-0.52%1,059,339
Dec 16, 20250.390.390.380.380.38-3.30%716,813
Dec 15, 20250.380.390.380.390.393.68%973,765
Dec 12, 20250.390.390.380.380.38-2.06%134,470
Dec 11, 20250.380.400.380.390.39-842,445
Dec 10, 20250.390.400.380.390.390.26%294,851
Dec 9, 20250.390.390.380.390.39-0.77%1,849,388
Dec 8, 20250.390.400.380.390.391.30%1,465,381
Dec 5, 20250.400.400.380.390.39-2.04%1,269,774
Dec 4, 20250.400.410.380.390.39-2.72%3,184,015
Dec 3, 20250.400.410.400.400.40-0.74%1,622,679
Dec 2, 20250.400.410.400.410.411.50%340,990
Dec 1, 20250.400.410.400.400.40-1.47%447,549
Nov 28, 20250.400.410.400.410.410.74%147,912
Nov 27, 20250.400.410.400.400.40-1.22%345,160
Nov 26, 20250.410.420.400.410.41-0.97%259,879
Nov 25, 20250.420.420.410.410.41-49,799
Nov 24, 20250.400.410.400.410.412.48%156,278
Nov 21, 20250.410.410.400.400.40-0.49%304,911
Nov 20, 20250.420.420.410.410.41-3.57%271,397
Nov 19, 20250.400.420.400.420.425.00%569,082
Nov 18, 20250.400.420.400.400.40-4.76%842,916
Nov 17, 20250.420.420.410.420.42-0.24%1,040,755
Nov 14, 20250.420.420.420.420.420.48%144,326
Nov 13, 20250.420.420.420.420.42-1.18%58,691
Nov 12, 20250.420.430.420.420.420.47%238,421
Nov 11, 20250.420.420.410.420.422.43%376,045
Nov 10, 20250.410.420.410.410.41-4.19%406,277
Nov 7, 20250.420.440.420.430.43-1.60%711,233
Nov 6, 20250.430.440.420.440.442.10%372,292
Nov 5, 20250.390.430.390.430.435.16%1,516,293
Nov 4, 20250.410.420.400.410.41-1.93%1,357,028
Nov 3, 20250.410.420.410.420.420.97%213,411
Oct 31, 20250.400.410.400.410.411.23%133,981
Oct 30, 20250.400.420.400.410.41-0.98%621,049
Oct 29, 20250.410.410.410.410.41-0.97%86,448
Oct 28, 20250.410.410.410.410.410.24%326,226
Oct 27, 20250.410.410.410.410.410.73%1,094,363
Oct 24, 20250.410.420.400.410.41-760,702
Oct 23, 20250.410.420.410.410.41-2,510,152
Oct 22, 20250.410.410.410.410.41-263,383
Oct 21, 20250.410.410.400.410.41-696,889
Oct 20, 20250.410.420.400.410.412.50%807,172
Oct 17, 20250.400.400.400.400.400.25%216,215
Oct 16, 20250.410.410.400.400.40-2.68%2,150,301
Oct 15, 20250.390.420.390.410.412.76%1,666,850
Oct 14, 20250.390.400.390.400.401.53%2,194,666
Oct 13, 20250.380.390.380.390.391.03%314,891
Oct 10, 20250.390.400.390.390.39-1.27%6,136,444