Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	13.110	13.536	13.080	13.536	9.981	43,337
2022-05-02	13.304	13.458	13.156	13.206	9.738	39,328
2022-04-29	13.354	13.412	13.196	13.402	9.882	45,523
2022-04-28	12.976	13.300	12.970	13.158	9.702	31,578
2022-04-27	12.924	12.962	12.830	12.934	9.537	34,201
2022-04-26	12.936	13.066	12.810	12.958	9.555	25,324
2022-04-25	13.292	13.294	12.936	12.936	9.538	43,140
2022-04-22	13.760	13.764	13.486	13.486	9.944	36,684
2022-04-21	14.264	14.264	13.852	13.930	10.271	17,205
2022-04-20	14.236	14.250	14.094	14.244	10.503	26,174
2022-04-19	14.232	14.414	14.144	14.144	10.429	30,866
2022-04-14	14.178	14.246	14.050	14.192	10.465	31,862
2022-04-13	13.942	14.242	13.942	14.162	10.442	23,449
2022-04-12	13.734	13.938	13.726	13.872	10.229	27,156
2022-04-11	13.820	14.074	13.756	13.790	10.168	21,291
2022-04-08	13.466	13.806	13.466	13.806	10.180	17,360
2022-04-07	13.348	13.510	13.214	13.250	9.770	38,799
2022-04-06	13.456	13.552	13.330	13.382	9.867	25,841
2022-04-05	13.482	13.550	13.374	13.502	9.956	26,210
2022-04-04	13.392	13.468	13.344	13.452	9.919	11,261
2022-04-01	13.202	13.430	13.198	13.420	9.895	14,033
2022-03-31	13.232	13.448	13.228	13.296	9.804	28,995
2022-03-30	13.222	13.392	13.170	13.392	9.875	31,553
2022-03-29	13.398	13.540	12.934	13.090	9.652	79,912
2022-03-28	13.368	13.688	13.250	13.282	9.794	50,739
2022-03-25	13.308	13.532	13.098	13.470	9.932	33,321
2022-03-24	13.296	13.486	13.212	13.318	9.820	23,590
2022-03-23	13.010	13.390	13.010	13.214	9.743	44,682
2022-03-22	13.234	13.428	13.100	13.102	9.661	22,135
2022-03-21	12.690	13.224	12.690	13.096	9.656	40,574
2022-03-18	13.152	13.152	12.540	12.722	9.381	76,782
2022-03-17	12.750	13.172	12.748	13.112	9.668	35,622
2022-03-16	13.036	13.036	12.694	12.764	9.412	48,416
2022-03-15	12.830	12.918	12.558	12.918	9.525	30,226
2022-03-14	13.016	13.088	12.868	12.972	9.565	35,856
2022-03-11	13.172	13.442	13.042	13.042	9.617	32,061
2022-03-10	13.502	13.558	13.052	13.270	9.785	42,912
2022-03-09	13.786	13.832	13.320	13.596	10.025	30,643
2022-03-08	13.422	13.756	13.352	13.602	10.030	32,738
2022-03-07	12.798	13.656	12.392	13.340	9.836	78,860
2022-03-04	13.578	13.578	12.822	12.860	9.482	69,665
2022-03-03	14.648	14.802	13.810	13.860	10.220	69,340
2022-03-02	14.426	14.560	14.290	14.536	10.718	46,526
2022-03-01	13.964	14.450	13.904	14.450	10.655	88,446
2022-02-28	13.638	13.884	13.398	13.834	10.201	22,896
2022-02-25	13.492	13.804	13.400	13.770	10.153	97,851
2022-02-24	13.244	13.704	13.084	13.360	9.851	81,546
2022-02-23	13.524	13.618	13.360	13.422	9.897	16,152
2022-02-22	13.192	13.532	13.122	13.486	9.944	39,392
2022-02-21	13.378	13.508	13.130	13.308	9.813	44,879
2022-02-18	13.518	13.570	13.390	13.456	9.922	29,101
2022-02-17	13.176	13.336	13.146	13.328	9.827	39,690
2022-02-16	13.186	13.344	13.132	13.306	9.811	13,842
2022-02-15	13.314	13.406	13.120	13.180	9.718	34,081
2022-02-14	13.544	13.550	13.222	13.326	9.826	59,142
2022-02-11	13.186	13.532	13.162	13.522	9.971	20,657
2022-02-10	13.220	13.350	13.186	13.294	9.802	27,036
2022-02-09	13.076	13.306	12.998	13.264	9.780	23,990
2022-02-08	13.174	13.306	12.964	13.034	9.611	41,335
2022-02-07	13.376	13.376	13.098	13.180	9.718	30,956

← NewerPage 20 of 22 · 1,280 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.