Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	14.836	14.868	14.750	14.850	12.500	4,747
2023-12-13	14.760	14.784	14.740	14.754	12.419	6,289
2023-12-12	14.954	14.992	14.806	14.806	12.463	5,173
2023-12-11	15.038	15.120	14.928	14.980	12.610	96,727
2023-12-08	14.836	15.006	14.824	15.006	12.632	3,735
2023-12-07	14.926	14.926	14.772	14.772	12.435	6,861
2023-12-06	15.088	15.106	14.920	15.106	12.716	8,971
2023-12-05	15.038	15.066	14.958	15.050	12.669	5,715
2023-12-04	15.106	15.106	14.906	14.958	12.591	20,940
2023-12-01	15.140	15.260	15.140	15.248	12.835	60,938
2023-11-30	15.138	15.400	15.138	15.154	12.756	13,448
2023-11-29	15.234	15.234	15.072	15.104	12.714	8,769
2023-11-28	15.018	15.196	15.018	15.196	12.791	7,165
2023-11-27	15.050	15.124	14.984	15.028	12.650	7,204
2023-11-24	14.916	15.096	14.916	15.064	12.680	7,347
2023-11-23	14.818	14.960	14.812	14.930	12.568	4,033
2023-11-22	14.988	14.988	14.600	14.714	12.386	4,768
2023-11-21	14.940	14.960	14.900	14.938	12.574	5,901
2023-11-20	14.968	15.016	14.908	15.012	12.637	36,699
2023-11-17	14.968	15.078	14.920	14.920	12.366	18,991
2023-11-16	15.166	15.168	14.828	14.856	12.312	4,602
2023-11-15	15.274	15.276	15.160	15.170	12.573	3,837
2023-11-14	15.278	15.292	15.208	15.252	12.641	58,360
2023-11-13	15.060	15.248	15.060	15.228	12.621	9,696
2023-11-10	14.994	15.148	14.994	14.998	12.430	8,797
2023-11-09	14.896	14.952	14.884	14.936	12.379	2,233
2023-11-08	14.970	15.018	14.808	14.836	12.296	9,458
2023-11-07	15.250	15.250	15.018	15.018	12.447	10,678
2023-11-06	15.394	15.432	15.356	15.414	12.775	8,859
2023-11-03	15.748	15.750	15.288	15.376	12.743	25,317
2023-11-02	15.570	15.706	15.434	15.706	13.017	21,598
2023-11-01	15.416	15.600	15.320	15.480	12.830	10,365
2023-10-31	15.280	15.432	15.240	15.422	12.782	21,407
2023-10-30	15.580	15.756	15.364	15.364	12.734	20,212
2023-10-27	15.588	15.728	15.474	15.520	12.863	10,717
2023-10-26	15.454	15.488	15.388	15.474	12.825	2,932
2023-10-25	15.380	15.492	15.360	15.416	12.777	3,424
2023-10-24	15.352	15.596	15.352	15.400	12.763	11,736
2023-10-23	15.386	15.456	15.312	15.440	12.797	4,373
2023-10-20	15.544	15.572	15.372	15.402	12.765	9,558
2023-10-19	15.614	15.614	15.384	15.450	12.805	7,988
2023-10-18	15.650	15.736	15.580	15.638	12.961	24,673
2023-10-17	15.456	15.600	15.456	15.540	12.879	8,248
2023-10-16	15.654	15.654	15.486	15.486	12.835	21,054
2023-10-13	15.392	15.548	15.364	15.498	12.845	14,247
2023-10-12	15.148	15.388	15.148	15.292	12.674	2,369
2023-10-11	15.228	15.312	15.076	15.076	12.495	58,758
2023-10-10	15.006	15.150	14.840	15.150	12.556	6,048
2023-10-09	14.938	15.010	14.812	14.960	12.399	56,286
2023-10-06	14.468	14.650	14.324	14.650	12.142	45,593
2023-10-05	14.360	14.500	14.240	14.444	11.971	20,221
2023-10-04	14.686	14.776	14.386	14.488	12.008	42,190
2023-10-03	14.782	14.882	14.644	14.730	12.208	24,450
2023-10-02	15.222	15.262	14.874	14.874	12.327	10,499
2023-09-29	15.290	15.404	15.216	15.254	12.642	6,239
2023-09-28	15.470	15.608	15.312	15.480	12.830	18,235
2023-09-27	15.208	15.398	15.172	15.374	12.742	15,282
2023-09-26	15.158	15.192	15.048	15.164	12.568	9,850
2023-09-25	15.194	15.264	15.084	15.222	12.616	44,991
2023-09-22	15.078	15.282	15.064	15.238	12.629	24,759

← NewerPage 13 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.