Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	12.812	12.986	12.812	12.884	10.511	3,562
2023-06-28	12.800	12.852	12.684	12.808	10.449	24,215
2023-06-27	12.984	12.984	12.732	12.840	10.475	20,413
2023-06-26	12.840	12.960	12.662	12.934	10.552	12,846
2023-06-23	12.800	12.848	12.696	12.700	10.361	17,639
2023-06-22	12.948	12.972	12.844	12.882	10.509	11,690
2023-06-21	12.868	13.092	12.828	13.068	10.661	9,866
2023-06-20	12.948	12.960	12.814	12.814	10.454	526
2023-06-19	12.994	13.002	12.900	12.982	10.591	10,327
2023-06-16	13.016	13.150	12.984	12.984	10.593	23,707
2023-06-15	12.950	13.050	12.900	13.050	10.646	7,606
2023-06-14	13.084	13.164	12.980	12.982	10.591	13,017
2023-06-13	12.852	13.006	12.800	12.954	10.568	3,173
2023-06-12	12.918	12.918	12.800	12.828	10.465	5,768
2023-06-09	13.126	13.176	12.928	12.978	10.588	7,909
2023-06-08	13.176	13.224	13.112	13.112	10.697	2,041
2023-06-07	12.888	13.074	12.858	13.074	10.666	9,139
2023-06-06	13.052	13.052	12.872	12.986	10.594	17,367
2023-06-05	13.224	13.324	13.096	13.096	10.684	18,104
2023-06-02	12.882	13.134	12.872	13.100	10.687	10,542
2023-06-01	12.608	12.792	12.580	12.786	10.431	8,875
2023-05-31	12.810	12.924	12.462	12.462	10.167	23,447
2023-05-30	13.060	13.140	12.900	12.910	10.532	8,646
2023-05-29	13.212	13.302	13.156	13.210	10.777	1,486
2023-05-26	13.116	13.192	12.996	13.192	10.762	2,237
2023-05-25	13.294	13.294	13.016	13.046	10.643	7,523
2023-05-24	13.370	13.402	13.256	13.370	10.908	26,215
2023-05-23	13.242	13.428	13.210	13.370	10.908	8,330
2023-05-22	13.232	13.262	13.220	13.262	10.819	2,503
2023-05-19	13.422	13.550	13.420	13.426	10.774	52,373
2023-05-18	13.482	13.528	13.254	13.254	10.636	7,698
2023-05-17	13.164	13.396	13.144	13.390	10.745	7,204
2023-05-16	13.284	13.378	13.212	13.222	10.610	23,766
2023-05-15	13.324	13.392	13.292	13.350	10.713	6,513
2023-05-12	13.132	13.398	13.132	13.392	10.746	29,379
2023-05-11	13.400	13.400	13.066	13.202	10.594	10,032
2023-05-10	13.460	13.620	13.372	13.436	10.782	16,892
2023-05-09	13.572	13.582	13.460	13.514	10.844	6,008
2023-05-08	13.550	13.716	13.550	13.650	10.953	6,862
2023-05-05	13.120	13.558	13.120	13.558	10.880	19,270
2023-05-04	13.216	13.216	12.900	12.980	10.416	14,530
2023-05-03	13.286	13.286	13.020	13.046	10.469	27,264
2023-05-02	13.696	13.784	13.124	13.178	10.575	34,805
2023-04-28	13.556	13.816	13.256	13.750	11.034	168,880
2023-04-27	13.640	13.640	13.428	13.488	10.823	31,471
2023-04-26	13.688	13.756	13.620	13.756	11.039	13,302
2023-04-25	13.788	13.838	13.584	13.620	10.929	6,493
2023-04-24	13.666	13.836	13.644	13.818	11.088	14,811
2023-04-21	13.700	13.758	13.672	13.758	11.040	12,105
2023-04-20	13.706	13.748	13.560	13.590	10.905	33,139
2023-04-19	13.820	13.820	13.668	13.748	11.032	14,131
2023-04-18	13.868	13.886	13.752	13.886	11.143	10,125
2023-04-17	13.910	14.000	13.852	13.886	11.143	12,930
2023-04-14	13.832	13.852	13.732	13.796	11.071	12,598
2023-04-13	13.692	13.854	13.680	13.854	11.117	24,831
2023-04-12	13.816	13.860	13.676	13.676	10.974	32,785
2023-04-11	13.728	13.782	13.638	13.782	11.059	8,202
2023-04-06	13.550	13.560	13.498	13.532	10.859	21,418
2023-04-05	13.364	13.428	13.324	13.368	10.727	18,839
2023-04-04	13.420	13.502	13.312	13.312	10.682	32,270

← NewerPage 15 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.