Eni S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	14.878	14.900	14.672	14.680	12.763	37,340
2024-08-29	14.802	14.810	14.712	14.806	12.873	9,938
2024-08-28	14.728	14.728	14.626	14.678	12.761	1,972
2024-08-27	14.824	14.824	14.692	14.702	12.782	2,418
2024-08-26	14.630	14.832	14.630	14.738	12.814	12,830
2024-08-23	14.518	14.600	14.518	14.600	12.694	8,166
2024-08-22	14.460	14.512	14.402	14.402	12.521	9,648
2024-08-21	14.490	14.528	14.464	14.516	12.621	556
2024-08-20	14.600	14.600	14.474	14.496	12.603	2,438
2024-08-19	14.546	14.650	14.500	14.628	12.718	8,292
2024-08-16	14.522	14.528	14.388	14.494	12.601	14,979
2024-08-15	14.448	14.530	14.362	14.450	12.563	4,533
2024-08-14	14.360	14.396	14.320	14.320	12.450	1,204
2024-08-13	14.492	14.492	14.332	14.356	12.481	943
2024-08-12	14.380	14.478	14.380	14.452	12.565	7,913
2024-08-09	14.322	14.364	14.294	14.302	12.435	2,173
2024-08-08	14.120	14.270	14.096	14.270	12.407	8,961
2024-08-07	13.976	14.228	13.976	14.214	12.358	9,752
2024-08-06	13.950	14.020	13.890	13.924	12.106	4,135
2024-08-05	13.792	13.922	13.746	13.922	12.104	31,349
2024-08-02	14.408	14.416	14.164	14.220	12.363	15,609
2024-08-01	14.846	14.846	14.500	14.552	12.652	4,040
2024-07-31	14.738	14.908	14.738	14.804	12.871	42,709
2024-07-30	14.678	14.678	14.610	14.644	12.732	10,932
2024-07-29	14.670	14.736	14.574	14.632	12.721	25,841
2024-07-26	14.458	14.600	14.378	14.492	12.600	47,659
2024-07-25	13.972	14.022	13.928	14.022	12.191	3,678
2024-07-24	13.972	14.084	13.950	14.058	12.222	12,886
2024-07-23	14.238	14.238	14.028	14.028	12.196	2,435
2024-07-22	14.092	14.092	14.060	14.076	12.238	1,306
2024-07-19	14.140	14.152	14.040	14.086	12.247	12,318
2024-07-18	14.278	14.308	14.248	14.300	12.433	1,859
2024-07-17	14.102	14.174	14.060	14.140	12.294	5,337
2024-07-16	14.200	14.200	13.988	14.016	12.186	27,538
2024-07-15	14.280	14.316	14.206	14.238	12.379	2,578
2024-07-12	14.286	14.428	14.286	14.304	12.436	7,471
2024-07-11	14.232	14.232	14.140	14.202	12.348	1,864
2024-07-10	14.096	14.196	14.080	14.186	12.334	3,610
2024-07-09	14.196	14.272	14.118	14.118	12.275	13,342
2024-07-08	14.394	14.464	14.304	14.304	12.436	6,450
2024-07-05	14.600	14.656	14.432	14.452	12.565	1,645
2024-07-04	14.504	14.612	14.500	14.604	12.697	55,846
2024-07-03	14.568	14.568	14.444	14.468	12.579	3,585
2024-07-02	14.542	14.676	14.534	14.534	12.636	11,845
2024-07-01	14.538	14.568	14.420	14.522	12.626	6,617
2024-06-28	14.340	14.484	14.332	14.352	12.478	4,573
2024-06-27	14.310	14.396	14.308	14.312	12.443	4,207
2024-06-26	14.356	14.356	14.200	14.246	12.386	33,343
2024-06-25	14.370	14.370	14.220	14.234	12.375	7,412
2024-06-24	13.968	14.192	13.968	14.126	12.282	915
2024-06-21	14.102	14.148	13.924	13.936	12.116	9,278
2024-06-20	13.912	14.162	13.912	14.132	12.287	18,887
2024-06-19	13.848	13.976	13.848	13.896	12.082	6,532
2024-06-18	13.588	13.788	13.576	13.786	11.986	1,399
2024-06-17	13.566	13.628	13.500	13.538	11.770	5,966
2024-06-14	13.700	13.700	13.500	13.514	11.749	61,908
2024-06-13	13.936	13.936	13.700	13.716	11.925	20,156
2024-06-12	14.048	14.100	13.948	13.948	12.127	4,507
2024-06-11	14.060	14.136	13.972	13.984	12.158	10,449
2024-06-10	13.916	14.104	13.912	14.104	12.262	4,765

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.2700 EUR
2026-05-18	0.2700 EUR
2026-03-23	0.2600 EUR
2025-11-24	0.2600 EUR
2025-09-22	0.2600 EUR
2025-05-19	0.2500 EUR
2025-03-24	0.2500 EUR
2024-11-18	0.2500 EUR
2024-09-23	0.2500 EUR
2024-05-20	0.2300 EUR
2024-03-18	0.2400 EUR
2023-11-20	0.2300 EUR
2023-09-18	0.2400 EUR
2023-05-22	0.2200 EUR
2023-03-20	0.2200 EUR
2022-11-21	0.2200 EUR
2022-09-19	0.2200 EUR
2022-05-23	0.4300 EUR
2021-09-20	0.4300 EUR
2021-05-24	0.2400 EUR
2020-09-21	0.1200 EUR
2020-05-18	0.4300 EUR
2019-09-23	0.4300 EUR
2019-05-20	0.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.