Nasdaq Stockholm · ENRO · stock
Eniro Group AB (publ) (ENRO) stock price history
Every Nasdaq Stockholm trading session of Eniro Group AB (publ) from Oct 11, 2000 to Sep 28, 2026: 6,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENRO adjusted close, 2000 to 2026
- SEK 215,367
- All time high, 2001
- SEK 36.37
- 52 week high, SEK 16.09 low
- 6,582
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ENRO key facts
- Eniro Group AB (publ) (ENRO) closed at SEK 28.37 on Sep 28, 2026 on Nasdaq Stockholm.
- ENRO's all time high close is SEK 215,367, set on Apr 30, 2001; its all time low close is SEK 12.75 on Mar 30, 2020.
- ENRO's 52 week range is SEK 16.09 to SEK 36.37.
- ENRO returned +56.2% over the year to Sep 28, 2026 and -42.7% over five years.
- Over ten years ENRO returned -94%, -24.3% a year compounded.
- ENRO's deepest drawdown was -100.0% from May 1, 2001 to Mar 30, 2020.
- DataCedar holds 6,582 daily sessions of ENRO history from Oct 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENRO price chart, 2000 to 2026
ENRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +9.5% |
| 6 months | +14.0% |
| Year to date | +57.8% |
| 1 year | +56.2% |
| 3 years | +28.3% |
| 5 years | -42.7% |
| 10 years | -93.8% |
| Since Oct 11, 2000 | -100.0% |
| Compound annual growth, 26.0 years | -27.9% |
ENRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 215,367 on Apr 30, 2001
- All time low close
- SEK 12.75 on Mar 30, 2020
- 52 week high
- SEK 36.37 on Apr 16, 2026
- 52 week low
- SEK 16.09 on Feb 5, 2026
- Deepest drawdown
- -100.0% from May 1, 2001 to Mar 30, 2020, not yet recovered
- Best single session
- +425.0% on Apr 26, 2013
- Worst single session
- -33.3% on Oct 9, 2014
- Volatility, 1 year annualised
- 53.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2013, +2,144%
- Worst calendar year
- 2010, -92%
ENRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 18.02 | SEK 36.37 | SEK 16.09 | SEK 28.37 | +57.8% | 4.6M | 186 |
| 2025 | SEK 20.74 | SEK 27.38 | SEK 17.05 | SEK 17.98 | -12.8% | 5.2M | 249 |
| 2024 | SEK 21.95 | SEK 26.29 | SEK 16.73 | SEK 20.60 | -6.1% | 4.5M | 251 |
| 2023 | SEK 28.25 | SEK 30.57 | SEK 20.45 | SEK 21.95 | -25.4% | 4.4M | 251 |
| 2022 | SEK 39.51 | SEK 45.70 | SEK 25.66 | SEK 29.41 | -25.5% | 1.1M | 253 |
| 2021 | SEK 44.19 | SEK 71.47 | SEK 27.09 | SEK 39.47 | -10.5% | 4M | 253 |
| 2020 | SEK 37.69 | SEK 129.25 | SEK 9.60 | SEK 44.11 | +17.0% | 14.2M | 252 |
| 2019 | SEK 42.56 | SEK 92.87 | SEK 34.83 | SEK 37.69 | -10.7% | 1.3M | 247 |
| 2018 | SEK 208.96 | SEK 250.75 | SEK 24.00 | SEK 42.19 | -79.8% | 1.2M | 252 |
| 2017 | SEK 356.93 | SEK 864.86 | SEK 184.19 | SEK 208.96 | -41.0% | 784.6K | 253 |
| 2016 | SEK 1,356 | SEK 1,399 | SEK 321.38 | SEK 354.22 | -73.0% | 377.7K | 253 |
| 2015 | SEK 5,169 | SEK 5,401 | SEK 1,029 | SEK 1,314 | -73.4% | 675.8K | 251 |
| 2014 | SEK 33,949 | SEK 45,594 | SEK 2,807 | SEK 4,950 | -85.4% | 302.6K | 249 |
| 2013 | SEK 1,575 | SEK 34,469 | SEK 1,451 | SEK 33,949 | +2,144% | 125.7K | 250 |
| 2012 | SEK 1,561 | SEK 2,314 | SEK 999.51 | SEK 1,513 | +3.3% | 154.3K | 250 |
| 2011 | SEK 3,834 | SEK 4,217 | SEK 1,143 | SEK 1,465 | -61.1% | 271K | 253 |
| 2010 | SEK 48,613 | SEK 50,639 | SEK 3,628 | SEK 3,765 | -92.2% | 131.7K | 253 |
| 2009 | SEK 25,771 | SEK 62,132 | SEK 10,002 | SEK 48,343 | +92.0% | 53.7K | 251 |
| 2008 | SEK 118,369 | SEK 121,457 | SEK 23,770 | SEK 25,182 | -78.9% | 46.1K | 252 |
| 2007 | SEK 175,058 | SEK 189,905 | SEK 117,855 | SEK 119,398 | -32.5% | 28.9K | 250 |
| 2006 | SEK 189,275 | SEK 198,334 | SEK 138,384 | SEK 177,014 | -7.2% | 31K | 260 |
| 2005 | SEK 124,523 | SEK 191,659 | SEK 124,059 | SEK 190,706 | +50.9% | 22.8K | 260 |
| 2004 | SEK 124,661 | SEK 139,115 | SEK 98,503 | SEK 126,382 | +1.4% | 23.8K | 262 |
| 2003 | SEK 96,861 | SEK 131,888 | SEK 83,301 | SEK 124,661 | +28.7% | 18.8K | 261 |
| 2002 | SEK 130,963 | SEK 155,409 | SEK 35,222 | SEK 96,861 | -26.0% | 20K | 261 |
| 2001 | SEK 164,999 | SEK 236,209 | SEK 78,578 | SEK 130,963 | -20.6% | 26.1K | 261 |
| 2000 | SEK 142,420 | SEK 175,420 | SEK 136,341 | SEK 164,999 | n/a | 2.4K | 58 |
ENRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 28.37 | -7.8% |
| August 2026 | SEK 30.78 | +7.3% |
| July 2026 | SEK 28.70 | +8.1% |
| June 2026 | SEK 26.55 | -10.9% |
| May 2026 | SEK 29.80 | +6.3% |
| April 2026 | SEK 28.02 | +5.6% |
| March 2026 | SEK 26.55 | +9.9% |
| February 2026 | SEK 24.15 | +39.7% |
| January 2026 | SEK 17.29 | -3.8% |
| December 2025 | SEK 17.98 | -4.2% |
| November 2025 | SEK 18.76 | -1.0% |
| October 2025 | SEK 18.94 | +5.1% |
About the ENRO data
Daily bars. 6,582 sessions from Oct 11, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ENRO share price history
