Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	10.896	11.070	10.836	11.058	8.411	56,086
2022-07-22	10.982	11.104	10.954	10.964	8.340	38,358
2022-07-21	10.990	11.108	10.766	11.002	8.369	101,245
2022-07-20	11.366	11.366	11.116	11.190	8.512	31,180
2022-07-19	11.048	11.580	10.980	11.580	8.808	51,151
2022-07-18	10.926	11.164	10.926	11.164	8.492	36,392
2022-07-15	10.638	10.980	10.638	10.850	8.253	49,341
2022-07-14	11.104	11.110	10.526	10.634	8.089	43,656
2022-07-13	11.100	11.174	10.976	11.122	8.460	54,927
2022-07-12	11.224	11.326	11.012	11.132	8.468	49,929
2022-07-11	11.108	11.296	11.046	11.194	8.515	83,114
2022-07-08	11.002	11.480	10.964	11.480	8.732	41,926
2022-07-07	10.926	11.160	10.926	11.048	8.404	42,788
2022-07-06	10.940	11.010	10.646	10.756	8.182	68,985
2022-07-05	11.444	11.444	10.750	10.778	8.198	65,474
2022-07-04	11.486	11.604	11.486	11.508	8.754	25,229
2022-07-01	11.266	11.446	11.156	11.224	8.538	23,113
2022-06-30	11.414	11.544	11.246	11.326	8.615	38,930
2022-06-29	11.446	11.914	11.446	11.612	8.833	45,399
2022-06-28	11.678	11.704	11.514	11.514	8.758	21,717
2022-06-27	11.632	11.710	11.424	11.436	8.699	56,304
2022-06-24	11.354	11.700	11.268	11.664	8.872	39,357
2022-06-23	11.502	11.826	11.370	11.416	8.684	30,332
2022-06-22	11.764	11.764	11.578	11.658	8.868	32,436
2022-06-21	12.194	12.256	12.016	12.084	9.192	38,340
2022-06-20	12.138	12.194	12.048	12.048	9.164	42,490
2022-06-17	12.436	12.698	12.010	12.050	9.166	34,789
2022-06-16	13.178	13.178	12.460	12.606	9.589	24,069
2022-06-15	13.328	13.392	13.000	13.250	10.079	36,850
2022-06-14	13.088	13.266	12.758	13.170	10.018	18,037
2022-06-13	13.090	13.094	12.800	12.972	9.867	17,687
2022-06-10	13.902	13.902	13.230	13.230	10.063	119,156
2022-06-09	14.374	14.412	13.956	13.956	10.616	32,718
2022-06-08	14.506	14.506	14.342	14.398	10.952	17,181
2022-06-07	14.444	14.500	14.290	14.432	10.978	37,506
2022-06-06	14.382	14.576	14.382	14.432	10.978	10,883
2022-06-03	14.072	14.260	14.072	14.260	10.847	24,637
2022-06-02	14.000	14.132	13.976	14.070	10.702	8,895
2022-06-01	14.246	14.246	14.048	14.086	10.715	5,563
2022-05-31	14.350	14.466	14.202	14.202	10.803	16,779
2022-05-30	14.264	14.282	14.056	14.194	10.797	16,001
2022-05-27	14.264	14.300	14.112	14.192	10.795	23,758
2022-05-26	14.124	14.242	14.086	14.236	10.829	21,530
2022-05-25	13.758	14.114	13.736	14.114	10.736	22,797
2022-05-24	13.628	13.680	13.516	13.594	10.340	13,071
2022-05-23	13.708	13.804	13.630	13.724	10.439	96,065
2022-05-20	14.004	14.106	13.810	14.040	10.352	16,025
2022-05-19	13.844	13.958	13.652	13.800	10.175	10,663
2022-05-18	13.892	14.140	13.836	13.838	10.204	24,884
2022-05-17	13.958	14.140	13.928	13.928	10.270	15,337
2022-05-16	13.618	13.998	13.566	13.824	10.193	33,740
2022-05-13	13.480	13.646	13.390	13.646	10.062	24,602
2022-05-12	13.350	13.458	13.300	13.362	9.853	22,997
2022-05-11	13.298	13.626	13.298	13.626	10.047	14,562
2022-05-10	13.134	13.366	13.080	13.248	9.768	31,045
2022-05-09	13.688	13.732	13.034	13.084	9.648	43,094
2022-05-06	13.566	13.840	13.566	13.608	10.034	137,490
2022-05-05	13.740	13.740	13.432	13.516	9.966	16,517
2022-05-04	13.562	13.694	13.550	13.606	10.032	19,112
2022-05-03	13.110	13.536	13.080	13.536	9.981	43,337

← NewerPage 19 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.