Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	15.078	15.136	14.916	15.024	12.452	4,256
2023-09-20	15.272	15.318	15.118	15.242	12.632	13,950
2023-09-19	15.044	15.310	15.044	15.310	12.689	23,452
2023-09-18	15.134	15.160	14.932	14.972	12.409	21,287
2023-09-15	15.494	15.494	15.300	15.336	12.511	21,242
2023-09-14	15.184	15.450	15.184	15.372	12.541	28,379
2023-09-13	15.094	15.200	15.068	15.126	12.340	19,343
2023-09-12	15.040	15.150	14.952	15.102	12.321	39,702
2023-09-11	14.844	15.064	14.844	15.058	12.285	38,551
2023-09-08	14.720	14.800	14.524	14.800	12.074	44,881
2023-09-07	14.608	14.800	14.566	14.750	12.033	30,838
2023-09-06	14.832	14.920	14.738	14.792	12.068	73,644
2023-09-05	14.564	14.910	14.564	14.842	12.108	24,447
2023-09-04	14.588	14.676	14.568	14.596	11.908	40,089
2023-09-01	14.442	14.552	14.442	14.538	11.860	20,225
2023-08-31	14.390	14.444	14.298	14.298	11.665	1,443
2023-08-30	14.402	14.476	14.370	14.370	11.723	29,317
2023-08-29	14.348	14.382	14.340	14.370	11.723	7,227
2023-08-28	14.254	14.360	14.254	14.298	11.665	5,821
2023-08-25	14.194	14.224	14.160	14.160	11.552	1,344
2023-08-24	14.136	14.188	14.104	14.132	11.529	5,972
2023-08-23	14.154	14.156	13.982	14.070	11.479	14,638
2023-08-22	14.110	14.148	14.078	14.118	11.518	1,345
2023-08-21	14.096	14.240	14.092	14.096	11.500	5,871
2023-08-18	14.000	14.060	13.852	14.026	11.443	9,304
2023-08-17	13.894	14.052	13.892	13.972	11.399	9,048
2023-08-16	13.976	14.004	13.908	13.936	11.369	8,263
2023-08-15	14.066	14.066	13.674	13.950	11.381	11,828
2023-08-14	13.900	14.072	13.892	14.022	11.439	6,796
2023-08-11	14.046	14.046	13.972	14.044	11.457	5,747
2023-08-10	14.162	14.232	14.076	14.132	11.529	112,162
2023-08-09	13.834	14.100	13.834	14.076	11.483	34,463
2023-08-08	13.596	13.628	13.408	13.628	11.118	27,997
2023-08-07	13.718	13.772	13.600	13.690	11.169	34,201
2023-08-04	13.658	13.778	13.656	13.722	11.195	12,387
2023-08-03	13.502	13.666	13.418	13.666	11.149	3,331
2023-08-02	13.688	13.688	13.484	13.530	11.038	3,499
2023-08-01	13.966	14.000	13.728	13.782	11.244	7,440
2023-07-31	13.800	13.948	13.798	13.882	11.325	13,720
2023-07-28	13.854	13.972	13.644	13.662	11.146	9,875
2023-07-27	13.644	13.776	13.644	13.736	11.206	10,857
2023-07-26	13.652	13.652	13.512	13.590	11.087	3,276
2023-07-25	13.800	13.800	13.650	13.714	11.188	28,090
2023-07-24	13.708	13.840	13.696	13.816	11.271	14,815
2023-07-21	13.642	13.662	13.574	13.638	11.126	21,808
2023-07-20	13.500	13.666	13.500	13.534	11.041	20,027
2023-07-19	13.372	13.484	13.370	13.438	10.963	1,245
2023-07-18	13.220	13.488	13.220	13.432	10.958	28,224
2023-07-17	13.342	13.506	13.296	13.302	10.852	6,986
2023-07-14	13.596	13.596	13.392	13.432	10.958	7,539
2023-07-13	13.552	13.690	13.552	13.622	11.113	5,303
2023-07-12	13.316	13.618	13.316	13.540	11.046	17,392
2023-07-11	13.204	13.242	13.176	13.242	10.803	4,378
2023-07-10	13.104	13.224	13.104	13.114	10.699	1,476
2023-07-07	13.044	13.120	12.956	13.054	10.650	11,954
2023-07-06	13.268	13.268	13.200	13.220	10.785	3,048
2023-07-05	13.348	13.424	13.340	13.372	10.909	5,142
2023-07-04	13.438	13.472	13.382	13.466	10.986	30,570
2023-07-03	13.274	13.444	13.248	13.420	10.948	6,521
2023-06-30	13.068	13.208	13.068	13.200	10.769	20,001

← NewerPage 14 of 22 · 1,278 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.