Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	13.894	14.064	13.894	14.060	11.077	14,037
2023-01-06	13.700	13.848	13.620	13.846	10.909	2,411
2023-01-05	13.608	13.656	13.446	13.446	10.594	3,318
2023-01-04	13.610	13.716	13.456	13.500	10.636	12,269
2023-01-03	13.788	13.930	13.624	13.826	10.893	4,624
2023-01-02	13.394	13.684	13.394	13.500	10.636	6,562
2022-12-30	13.526	13.526	13.436	13.474	10.616	2,182
2022-12-29	13.374	13.576	12.900	12.900	10.163	8,691
2022-12-28	13.564	13.672	12.800	12.800	10.085	7,900
2022-12-27	13.632	13.648	13.534	13.534	10.663	5,107
2022-12-23	13.388	13.500	13.328	13.366	10.531	2,266
2022-12-22	13.532	13.608	13.200	13.200	10.400	2,858
2022-12-21	13.084	13.500	13.084	13.500	10.636	5,259
2022-12-20	12.832	13.168	12.832	12.936	10.192	9,334
2022-12-19	13.054	13.196	13.040	13.196	10.397	4,764
2022-12-16	13.232	13.232	12.932	13.200	10.400	48,812
2022-12-15	13.568	13.576	12.986	12.986	10.231	8,816
2022-12-14	13.828	13.828	13.600	13.600	10.715	6,567
2022-12-13	13.800	13.920	13.732	13.746	10.830	28,736
2022-12-12	13.444	13.632	13.436	13.510	10.644	8,784
2022-12-09	13.494	13.626	13.384	13.626	10.735	10,157
2022-12-08	13.572	13.850	13.536	13.850	10.912	8,807
2022-12-07	13.550	13.550	13.436	13.500	10.636	12,585
2022-12-06	13.680	13.752	13.620	13.650	10.754	13,795
2022-12-05	13.824	14.056	13.824	14.056	11.074	9,487
2022-12-02	13.984	14.500	13.792	14.500	11.424	32,207
2022-12-01	14.186	14.204	14.020	14.020	11.046	20,243
2022-11-30	14.276	14.276	13.972	14.254	11.230	8,002
2022-11-29	14.168	14.324	14.068	14.126	11.129	26,550
2022-11-28	13.986	14.054	13.936	13.950	10.991	6,309
2022-11-25	14.230	14.376	14.228	14.228	11.210	9,698
2022-11-24	14.202	14.252	14.052	14.252	11.229	869
2022-11-23	14.194	14.328	14.076	14.100	11.109	14,124
2022-11-22	13.876	14.300	13.876	14.300	11.266	11,836
2022-11-21	14.006	14.006	13.408	13.408	10.564	34,446
2022-11-18	14.278	14.464	13.992	14.118	10.950	8,782
2022-11-17	14.332	14.376	14.016	14.016	10.871	16,769
2022-11-16	14.600	14.650	14.288	14.288	11.082	12,160
2022-11-15	14.484	14.602	14.180	14.180	10.998	41,274
2022-11-14	14.332	14.488	14.332	14.404	11.172	28,805
2022-11-11	14.136	14.316	14.084	14.208	11.020	31,430
2022-11-10	14.024	14.184	13.868	14.002	10.860	13,349
2022-11-09	14.208	14.274	13.990	13.996	10.855	13,518
2022-11-08	14.128	14.312	14.116	14.144	10.970	12,193
2022-11-07	14.172	14.280	14.116	14.116	10.948	15,419
2022-11-04	13.788	14.070	13.688	13.820	10.719	16,302
2022-11-03	13.464	13.700	13.464	13.626	10.568	7,827
2022-11-02	13.564	13.680	13.530	13.530	10.494	18,425
2022-11-01	13.512	13.650	13.316	13.316	10.328	8,758
2022-10-31	13.052	13.368	13.042	13.166	10.211	24,779
2022-10-28	13.008	13.320	12.988	13.066	10.134	69,747
2022-10-27	12.536	13.018	12.536	12.830	9.951	61,576
2022-10-26	12.340	12.576	12.320	12.400	9.617	16,618
2022-10-25	12.356	12.376	12.260	12.370	9.594	16,808
2022-10-24	12.100	12.392	11.982	12.292	9.534	20,210
2022-10-21	12.020	12.088	11.898	11.898	9.228	9,385
2022-10-20	12.020	12.160	12.000	12.160	9.431	30,217
2022-10-19	11.816	11.892	11.710	11.806	9.157	8,742
2022-10-18	11.840	11.960	11.700	11.700	9.074	9,203
2022-10-17	11.840	11.950	11.810	11.950	9.268	8,414

← NewerPage 17 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.