ENTERSOFT S.A - Price History
Monthly price history for ENTER.AT (ENTERSOFT S.A)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €7.85 | €7.85 |
| March 2024 | €7.84 | €7.84 |
| February 2024 | €7.38 | €7.38 |
| January 2024 | €6.18 | €6.18 |
| December 2023 | €6.36 | €6.36 |
| November 2023 | €6.22 | €6.22 |
| October 2023 | €6.06 | €6.06 |
| September 2023 | €5.70 | €5.70 |
| August 2023 | €6.28 | €6.28 |
| July 2023 | €6.06 | €6.06 |
| June 2023 | €5.12 | €5.12 |
| May 2023 | €4.96 | €5.06 |
| April 2023 | €4.43 | €4.52 |
| March 2023 | €3.72 | €3.80 |
| February 2023 | €3.92 | €4 |
| January 2023 | €4.08 | €4.16 |
| December 2022 | €3.74 | €3.81 |
| November 2022 | €3.75 | €3.83 |
| October 2022 | €3.51 | €3.58 |
| September 2022 | €3.33 | €3.40 |
| August 2022 | €3.92 | €4 |
| July 2022 | €3.74 | €3.82 |
| June 2022 | €3.89 | €3.97 |
| May 2022 | €4.51 | €4.60 |
| April 2022 | €5.08 | €5.28 |
| March 2022 | €5.19 | €5.40 |
| February 2022 | €4.62 | €4.80 |
| January 2022 | €5.41 | €5.62 |
| December 2021 | €5.29 | €5.50 |
| November 2021 | €5.10 | €5.30 |
| October 2021 | €4.96 | €5.16 |
| September 2021 | €4.90 | €5.10 |
| August 2021 | €4.87 | €5.06 |
| July 2021 | €3.78 | €3.93 |
| June 2021 | €3.46 | €3.60 |
| May 2021 | €3.29 | €3.48 |
| April 2021 | €3.04 | €3.21 |
| March 2021 | €2.61 | €2.76 |
| February 2021 | €2.44 | €2.58 |
| January 2021 | €2.44 | €2.58 |
| December 2020 | €2.46 | €2.60 |
| November 2020 | €1.82 | €1.97 |
| October 2020 | €1.53 | €1.65 |
| September 2020 | €1.66 | €1.80 |
| August 2020 | €1.52 | €1.64 |
| July 2020 | €1.44 | €1.56 |
| June 2020 | €1.16 | €1.25 |
| May 2020 | €1.37 | €7.40 |
| April 2020 | €1.26 | €6.80 |
| March 2020 | €1.22 | €6.60 |
| February 2020 | €1.31 | €7.10 |
| January 2020 | €1.30 | €7 |
| December 2019 | €1.15 | €6.20 |
| November 2019 | €1.33 | €7.20 |
| October 2019 | €1.32 | €7.15 |
| September 2019 | €1.30 | €7.05 |
| August 2019 | €1.31 | €7.10 |
| July 2019 | €1.18 | €6.40 |
| June 2019 | €1.16 | €6.25 |
| May 2019 | €1.15 | €6.40 |
| April 2019 | €0.84 | €4.70 |
| March 2019 | €0.69 | €3.84 |
| February 2019 | €0.65 | €3.60 |
| January 2019 | €0.57 | €3.20 |
| December 2018 | €0.57 | €3.20 |
| November 2018 | €0.61 | €3.40 |
| October 2018 | €0.57 | €3.20 |
| September 2018 | €0.57 | €3.20 |
| August 2018 | €0.60 | €3.36 |
| July 2018 | €0.64 | €3.54 |
| June 2018 | €0.52 | €3 |
| May 2018 | €0.53 | €3.10 |
| April 2018 | €0.58 | €3.36 |
| March 2018 | €0.58 | €3.36 |
| February 2018 | €0.66 | €3.80 |
| January 2018 | €0.55 | €3.20 |
| December 2017 | €0.43 | €2.50 |
| November 2017 | €0.40 | €2.35 |
| October 2017 | €0.43 | €2.50 |
| September 2017 | €0.36 | €2.09 |
| August 2017 | €0.33 | €1.90 |
| July 2017 | €0.34 | €2 |
| June 2017 | €0.28 | €1.73 |
| May 2017 | €1.11 | €1.23 |
| April 2017 | €1.11 | €1.23 |
| March 2017 | €1.11 | €1.23 |
| February 2017 | €1.11 | €1.23 |
| January 2017 | €1.11 | €1.23 |
| December 2016 | €0.20 | €1.23 |
| November 2016 | €1.35 | €1.50 |
| October 2016 | €1.35 | €1.50 |
| September 2016 | €1.35 | €1.50 |
| August 2016 | €1.35 | €1.50 |
| July 2016 | €0.22 | €1.50 |
| June 2016 | €1.34 | €1.50 |
| May 2016 | €1.34 | €1.50 |
| April 2016 | €1.34 | €1.50 |
| March 2016 | €1.34 | €1.50 |
| February 2016 | €1.34 | €1.50 |
| January 2016 | €1.34 | €1.50 |
| December 2015 | €1.34 | €1.50 |
| November 2015 | €1.34 | €1.50 |
| October 2015 | €1.34 | €1.50 |
| September 2015 | €1.34 | €1.50 |
| August 2015 | €1.34 | €1.50 |
| July 2015 | €1.34 | €1.50 |
| June 2015 | €1.34 | €1.50 |
| May 2015 | €1.34 | €1.50 |
| April 2015 | €1.34 | €1.50 |
| March 2015 | €1.34 | €1.50 |
| February 2015 | €1.34 | €1.50 |
| January 2015 | €1.34 | €1.50 |
| December 2014 | €1.34 | €1.50 |
| November 2014 | €1.34 | €1.50 |
| October 2014 | €1.34 | €1.50 |
| September 2014 | €1.34 | €1.50 |
| August 2014 | €1.34 | €1.50 |
| July 2014 | €1.34 | €1.50 |
| June 2014 | €1.32 | €1.50 |
| May 2014 | €1.32 | €1.50 |
| April 2014 | €0.20 | €1.50 |
| March 2014 | €0.20 | €1.50 |
| February 2014 | €0.22 | €1.60 |
| January 2014 | €0.22 | €1.60 |
| December 2013 | €1.31 | €1.49 |
| November 2013 | €1.31 | €1.49 |
| October 2013 | €0.20 | €1.49 |
| September 2013 | €1.16 | €1.32 |
| August 2013 | €0.18 | €1.32 |
| July 2013 | €1.41 | €1.60 |
| June 2013 | €1.41 | €1.60 |
| May 2013 | €1.41 | €1.60 |
| April 2013 | €1.41 | €1.60 |
| March 2013 | €1.41 | €1.60 |
| February 2013 | €1.41 | €1.60 |
| January 2013 | €1.41 | €1.60 |
| December 2012 | €0.22 | €1.60 |
| November 2012 | €1.41 | €1.60 |
| October 2012 | €0.22 | €1.60 |
| September 2012 | €1.41 | €1.60 |
| August 2012 | €0.22 | €1.60 |
| July 2012 | €0.79 | €0.90 |
| June 2012 | €0.79 | €0.90 |
| May 2012 | €0.79 | €0.90 |
| April 2012 | €0.12 | €0.90 |
| March 2012 | €0.12 | €0.90 |
| February 2012 | €0.11 | €0.84 |
| January 2012 | €0.12 | €0.86 |
| December 2011 | €0.86 | €0.97 |
| November 2011 | €0.97 | €0.97 |
| July 2011 | €0.13 | €0.97 |
| June 2011 | €0.12 | €0.89 |
| May 2011 | €0.11 | €0.81 |
| April 2011 | €0.17 | €1.26 |
| March 2011 | €0.18 | €1.30 |
| February 2011 | €0.19 | €1.40 |
| January 2011 | €0.19 | €1.40 |
| December 2010 | €0.19 | €1.40 |
| November 2010 | €0.19 | €1.40 |
| October 2010 | €0.19 | €1.40 |
| September 2010 | €0.19 | €1.40 |
| August 2010 | €0.19 | €1.40 |
| July 2010 | €0.19 | €1.40 |
| June 2010 | €0.19 | €1.40 |
| May 2010 | €0.19 | €1.40 |
| April 2010 | €0.19 | €1.40 |
| March 2010 | €0.19 | €1.40 |
| November 2009 | €0.19 | €1.40 |
| October 2009 | €0.21 | €1.53 |
| September 2009 | €0.19 | €1.40 |
| August 2009 | €0.17 | €1.29 |
| July 2009 | €0.35 | €2.58 |
| June 2009 | €0.48 | €3.60 |
| May 2009 | €0.44 | €3.30 |
| January 2009 | €0.44 | €3.30 |
| December 2008 | €0.44 | €3.30 |
| November 2008 | €0.44 | €3.30 |
| October 2008 | €0.44 | €3.30 |
| September 2008 | €0.44 | €3.30 |
| August 2008 | €0.45 | €3.34 |
| July 2008 | €0.40 | €3 |
| June 2008 | €0.38 | €2.84 |
ENTER.AT
Price: €7.85
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 55.56%
Payout Ratio Range:
Dividend Per Share: 0.10 EUR
Earnings Per Share: 0.24 EUR
P/E Ratio: 36.22
Exchange: ATH
Sector: Technology
Industry: Software - Application
Volume: 5090
Market Capitalization: 235.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 8
DGR3: 21.67%