Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.120	14.126	13.976	13.988	12.162	6,210
2024-06-06	13.958	14.076	13.924	14.076	12.238	4,003
2024-06-05	14.048	14.068	13.944	13.952	12.130	4,116
2024-06-04	14.264	14.264	13.970	14.018	12.188	17,451
2024-06-03	14.656	14.680	14.392	14.418	12.535	8,720
2024-05-31	14.400	14.520	14.390	14.500	12.607	4,456
2024-05-30	14.352	14.390	14.322	14.390	12.511	8,797
2024-05-29	14.604	14.632	14.392	14.392	12.513	3,967
2024-05-28	14.604	14.604	14.500	14.554	12.654	2,289
2024-05-27	14.386	14.574	14.380	14.574	12.671	2,906
2024-05-24	14.352	14.428	14.324	14.380	12.502	10,625
2024-05-23	14.416	14.510	14.380	14.482	12.591	5,986
2024-05-22	14.356	14.460	14.356	14.440	12.555	7,407
2024-05-21	14.668	14.668	14.500	14.592	12.687	22,332
2024-05-20	14.752	14.846	14.666	14.666	12.751	5,187
2024-05-17	14.792	14.890	14.792	14.820	12.685	9,139
2024-05-16	14.724	14.812	14.670	14.784	12.654	25,109
2024-05-15	15.228	15.228	15.088	15.104	12.928	42,187
2024-05-14	15.260	15.292	15.180	15.180	12.993	6,697
2024-05-13	15.152	15.260	15.152	15.244	13.048	5,192
2024-05-10	15.168	15.232	15.164	15.178	12.991	3,308
2024-05-09	14.968	15.028	14.928	15.028	12.863	12,095
2024-05-08	14.928	14.940	14.760	14.940	12.788	4,333
2024-05-07	14.852	14.976	14.852	14.966	12.810	13,003
2024-05-06	14.770	14.920	14.770	14.860	12.719	3,326
2024-05-03	14.750	14.800	14.668	14.712	12.592	61,350
2024-05-02	14.900	14.968	14.772	14.828	12.692	18,013
2024-04-30	15.404	15.452	15.184	15.452	13.226	7,152
2024-04-29	15.262	15.344	15.248	15.280	13.079	1,574
2024-04-26	15.370	15.372	15.200	15.268	13.068	43,088
2024-04-25	15.312	15.432	15.250	15.250	13.053	2,820
2024-04-24	15.616	15.616	15.204	15.228	13.034	5,782
2024-04-23	15.386	15.522	15.324	15.522	13.286	5,785
2024-04-22	15.296	15.342	15.290	15.342	13.132	807
2024-04-19	15.132	15.750	15.048	15.750	13.481	13,553
2024-04-18	15.292	15.292	15.088	15.228	13.034	26,503
2024-04-17	15.228	15.340	15.216	15.322	13.115	1,922
2024-04-16	15.418	15.418	15.164	15.200	13.010	3,620
2024-04-15	15.684	15.684	15.520	15.540	13.301	4,193
2024-04-12	15.480	15.812	15.480	15.742	13.474	17,839
2024-04-11	15.524	15.650	15.292	15.322	13.115	8,236
2024-04-10	15.536	15.580	15.364	15.382	13.166	4,985
2024-04-09	15.502	15.640	15.416	15.452	13.226	12,957
2024-04-08	15.510	15.520	15.388	15.506	13.272	20,855
2024-04-05	15.520	15.608	15.386	15.500	13.267	16,759
2024-04-04	15.212	15.376	15.172	15.344	13.133	22,250
2024-04-03	15.076	15.182	14.968	15.182	12.995	6,327
2024-04-02	14.854	15.156	14.854	15.026	12.861	28,362
2024-03-28	14.628	14.712	14.572	14.644	12.534	16,482
2024-03-27	14.524	14.576	14.504	14.576	12.476	482
2024-03-26	14.520	14.560	14.504	14.544	12.449	9,290
2024-03-25	14.406	14.560	14.406	14.552	12.456	7,529
2024-03-22	14.260	14.388	14.260	14.346	12.279	4,226
2024-03-21	14.380	14.428	14.356	14.360	12.291	5,679
2024-03-20	14.406	14.424	14.276	14.326	12.262	3,425
2024-03-19	14.252	14.600	14.252	14.560	12.462	9,925
2024-03-18	14.364	14.364	14.160	14.220	12.171	23,104
2024-03-15	14.578	14.712	14.500	14.500	12.206	47,575
2024-03-14	15.000	15.200	14.524	14.524	12.226	27,372
2024-03-13	14.756	14.990	14.748	14.980	12.610	7,104

← NewerPage 11 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.