Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	13.396	13.524	13.364	13.506	10.838	32,395
2023-03-31	12.882	12.952	12.792	12.914	10.363	14,423
2023-03-30	12.692	12.920	12.692	12.898	10.350	34,269
2023-03-29	12.596	12.684	12.500	12.684	10.178	14,060
2023-03-28	12.546	12.580	12.456	12.482	10.016	6,337
2023-03-27	12.366	12.366	12.140	12.320	9.886	29,668
2023-03-24	12.284	12.324	11.996	12.152	9.751	69,696
2023-03-23	12.366	12.540	12.366	12.462	10.000	11,477
2023-03-22	12.470	12.588	12.392	12.482	10.016	13,676
2023-03-21	12.276	12.636	12.176	12.176	9.771	31,623
2023-03-20	11.820	12.276	11.730	12.046	9.666	45,506
2023-03-17	12.418	12.684	12.064	12.102	9.535	32,925
2023-03-16	12.456	12.516	11.908	12.220	9.628	51,519
2023-03-15	12.916	12.916	12.004	12.004	9.458	49,282
2023-03-14	12.900	13.136	12.800	13.046	10.278	9,995
2023-03-13	13.262	13.262	12.820	12.916	10.176	76,941
2023-03-10	13.188	13.434	13.168	13.434	10.584	14,819
2023-03-09	13.388	13.464	13.280	13.398	10.556	32,776
2023-03-08	13.324	13.472	13.324	13.424	10.576	14,311
2023-03-07	13.510	13.520	13.424	13.434	10.584	14,278
2023-03-06	13.484	13.576	13.484	13.536	10.665	14,037
2023-03-03	13.354	13.456	13.200	13.422	10.575	9,093
2023-03-02	13.218	13.400	13.178	13.334	10.505	14,300
2023-03-01	13.394	13.404	13.176	13.176	10.381	28,613
2023-02-28	13.440	13.504	13.264	13.348	10.516	22,195
2023-02-27	13.352	13.452	13.250	13.394	10.553	34,814
2023-02-24	13.246	13.516	13.178	13.184	10.387	44,141
2023-02-23	13.920	14.036	13.250	13.362	10.527	195,201
2023-02-22	14.182	14.224	14.064	14.108	11.115	5,450
2023-02-21	14.348	14.348	14.100	14.278	11.249	13,188
2023-02-20	14.364	14.376	14.296	14.360	11.314	43,239
2023-02-17	14.610	14.610	14.300	14.300	11.266	11,236
2023-02-16	14.816	14.816	14.652	14.710	11.589	5,731
2023-02-15	14.862	14.880	14.686	14.686	11.571	19,314
2023-02-14	14.786	14.940	14.786	14.818	11.675	21,861
2023-02-13	14.756	14.860	14.680	14.772	11.638	70,987
2023-02-10	14.300	14.800	14.300	14.742	11.615	49,273
2023-02-09	14.290	14.404	14.236	14.334	11.293	17,503
2023-02-08	14.000	14.252	14.000	14.158	11.155	33,122
2023-02-07	13.804	13.906	13.740	13.906	10.956	17,214
2023-02-06	13.862	13.862	13.640	13.694	10.789	19,498
2023-02-03	13.688	13.900	13.684	13.690	10.786	14,430
2023-02-02	13.800	13.892	13.690	13.744	10.828	32,382
2023-02-01	14.196	14.196	13.844	13.844	10.907	10,635
2023-01-31	13.952	14.132	13.900	14.132	11.134	8,397
2023-01-30	14.204	14.256	14.168	14.168	11.162	4,579
2023-01-27	14.238	14.400	14.224	14.292	11.260	7,724
2023-01-26	14.158	14.194	14.092	14.194	11.183	2,062
2023-01-25	14.164	14.164	13.970	14.076	11.090	16,660
2023-01-24	14.300	14.300	14.174	14.174	11.167	5,574
2023-01-23	14.450	14.456	14.348	14.402	11.347	7,917
2023-01-20	14.436	14.460	14.374	14.442	11.378	25,956
2023-01-19	14.304	14.344	14.192	14.254	11.230	7,324
2023-01-18	14.402	14.520	14.380	14.456	11.389	7,146
2023-01-17	14.310	14.428	14.200	14.370	11.322	12,142
2023-01-16	14.506	14.532	14.320	14.320	11.282	9,614
2023-01-13	14.488	14.524	14.424	14.424	11.364	24,967
2023-01-12	14.322	14.422	14.292	14.422	11.363	22,733
2023-01-11	14.102	14.230	14.102	14.230	11.211	4,075
2023-01-10	13.890	14.170	13.890	14.170	11.164	36,006

← NewerPage 16 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.