Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	11.796	11.940	11.726	11.726	9.095	13,210
2022-10-13	11.500	11.728	11.356	11.694	9.070	23,677
2022-10-12	11.580	11.604	11.344	11.450	8.880	10,789
2022-10-11	11.560	11.596	11.406	11.512	8.929	8,184
2022-10-10	11.816	11.860	11.634	11.634	9.023	16,020
2022-10-07	11.804	11.900	11.700	11.700	9.074	11,892
2022-10-06	11.672	11.800	11.586	11.586	8.986	18,247
2022-10-05	11.510	11.750	11.496	11.622	9.014	26,258
2022-10-04	11.404	11.580	11.368	11.460	8.888	42,478
2022-10-03	10.932	11.384	10.932	11.384	8.829	19,425
2022-09-30	10.904	11.048	10.834	10.834	8.403	13,889
2022-09-29	10.804	10.832	10.606	10.728	8.321	32,633
2022-09-28	10.500	10.876	10.448	10.854	8.418	14,859
2022-09-27	10.800	10.860	10.556	10.698	8.297	11,707
2022-09-26	10.634	10.848	10.606	10.708	8.305	14,038
2022-09-23	11.284	11.284	10.734	10.748	8.336	36,155
2022-09-22	11.220	11.392	11.122	11.122	8.626	9,478
2022-09-21	11.192	11.492	11.000	11.000	8.531	31,572
2022-09-20	11.328	11.344	11.084	11.084	8.597	10,092
2022-09-19	11.220	11.310	11.056	11.168	8.662	19,774
2022-09-16	11.524	11.524	11.340	11.424	8.690	24,429
2022-09-15	11.834	11.834	11.510	11.536	8.775	29,193
2022-09-14	11.752	11.856	11.752	11.752	8.939	4,630
2022-09-13	11.952	12.012	11.732	11.732	8.924	26,789
2022-09-12	11.714	12.064	11.714	11.934	9.078	18,484
2022-09-09	11.610	11.816	11.610	11.624	8.842	9,193
2022-09-08	11.648	11.714	11.460	11.658	8.868	27,205
2022-09-07	11.768	11.902	11.558	11.738	8.929	9,364
2022-09-06	12.248	12.248	11.810	11.980	9.113	31,378
2022-09-05	12.078	12.444	12.064	12.444	9.466	23,988
2022-09-02	11.700	12.190	11.660	12.190	9.272	8,097
2022-09-01	11.750	11.784	11.600	11.688	8.890	14,848
2022-08-31	12.222	12.224	11.484	11.750	8.938	43,419
2022-08-30	12.566	12.642	12.176	12.176	9.262	16,161
2022-08-29	12.334	12.700	12.166	12.700	9.660	8,098
2022-08-26	12.528	12.566	12.300	12.470	9.485	20,744
2022-08-25	12.410	12.664	12.410	12.664	9.633	34,152
2022-08-24	12.466	12.494	12.230	12.230	9.303	7,283
2022-08-23	12.064	12.540	12.064	12.390	9.424	31,035
2022-08-22	11.700	12.000	11.574	12.000	9.128	29,985
2022-08-19	11.926	11.960	11.744	11.918	9.065	9,966
2022-08-18	11.726	11.898	11.724	11.858	9.020	33,441
2022-08-17	11.624	11.794	11.600	11.794	8.971	9,284
2022-08-16	11.568	11.676	11.554	11.570	8.801	6,497
2022-08-15	11.890	11.890	11.330	11.686	8.889	28,134
2022-08-12	11.678	11.784	11.600	11.650	8.862	8,610
2022-08-11	11.468	11.626	11.468	11.532	8.772	24,342
2022-08-10	11.480	11.546	11.290	11.466	8.722	14,531
2022-08-09	11.460	11.598	11.368	11.368	8.647	12,648
2022-08-08	11.598	11.630	11.400	11.482	8.734	24,423
2022-08-05	11.346	11.540	11.320	11.408	8.678	21,076
2022-08-04	11.306	11.554	11.300	11.446	8.706	26,617
2022-08-03	11.432	11.510	11.352	11.406	8.676	26,420
2022-08-02	11.734	11.734	11.414	11.446	8.706	26,523
2022-08-01	11.782	12.078	11.700	11.700	8.900	19,490
2022-07-29	11.208	11.844	11.208	11.722	8.916	65,924
2022-07-28	11.280	11.280	11.032	11.084	8.431	32,213
2022-07-27	11.162	11.280	11.080	11.190	8.512	20,830
2022-07-26	11.204	11.238	11.034	11.042	8.399	41,281
2022-07-25	10.896	11.070	10.836	11.058	8.411	56,086

← NewerPage 18 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.