Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.400	13.400	13.226	13.296	9.804	7,466
2022-02-02	13.488	13.488	13.348	13.362	9.853	33,902
2022-02-01	13.318	13.464	13.204	13.464	9.928	5,495
2022-01-31	13.542	13.542	13.266	13.324	9.825	16,825
2022-01-28	13.736	13.746	13.482	13.576	10.010	24,116
2022-01-27	13.318	13.834	13.318	13.820	10.190	159,727
2022-01-26	13.302	13.490	13.254	13.490	9.947	18,524
2022-01-25	12.760	13.136	12.700	13.086	9.649	18,963
2022-01-24	13.120	13.160	12.638	12.680	9.350	29,906
2022-01-21	13.168	13.182	13.000	13.106	9.664	24,814
2022-01-20	13.370	13.408	13.232	13.292	9.801	5,311
2022-01-19	13.362	13.458	13.326	13.426	9.900	11,478
2022-01-18	13.332	13.338	13.182	13.276	9.789	41,780
2022-01-17	13.228	13.240	13.132	13.220	9.748	28,156
2022-01-14	13.008	13.180	12.996	13.164	9.707	10,385
2022-01-13	13.014	13.034	12.970	13.030	9.608	25,296
2022-01-12	12.950	13.060	12.950	13.060	9.630	26,959
2022-01-11	12.676	12.816	12.676	12.816	9.450	3,060
2022-01-10	12.824	12.874	12.646	12.676	9.347	7,855
2022-01-07	12.686	12.786	12.682	12.786	9.428	25,270
2022-01-06	12.600	12.768	12.554	12.652	9.329	5,974
2022-01-05	12.642	12.768	12.586	12.760	9.409	7,685
2022-01-04	12.486	12.690	12.458	12.616	9.302	24,116
2022-01-03	12.306	12.456	12.306	12.408	9.149	5,102
2021-12-30	12.236	12.292	12.236	12.252	9.034	4,038
2021-12-29	12.434	12.456	12.238	12.286	9.059	5,461
2021-12-28	12.374	12.450	12.372	12.410	9.151	11,371
2021-12-27	12.172	12.306	12.170	12.290	9.062	6,660
2021-12-23	12.206	12.320	12.198	12.246	9.030	15,033
2021-12-22	12.144	12.164	12.040	12.164	8.969	12,329
2021-12-21	12.018	12.184	11.954	12.172	8.975	25,955
2021-12-20	11.710	11.838	11.534	11.838	8.729	37,898
2021-12-17	12.146	12.146	11.964	12.040	8.878	19,604
2021-12-16	12.126	12.240	12.084	12.192	8.990	8,941
2021-12-15	12.098	12.098	11.948	11.994	8.844	11,914
2021-12-14	12.094	12.180	12.014	12.134	8.947	32,714
2021-12-13	12.274	12.274	11.982	12.016	8.860	17,995
2021-12-10	12.202	12.358	12.196	12.212	9.005	11,775
2021-12-09	12.406	12.406	12.192	12.256	9.037	17,509
2021-12-08	12.532	12.532	12.378	12.394	9.139	13,616
2021-12-07	12.464	12.600	12.410	12.574	9.272	21,356
2021-12-06	12.168	12.332	12.152	12.286	9.059	43,919
2021-12-03	12.114	12.204	12.006	12.006	8.853	13,473
2021-12-02	11.866	11.972	11.726	11.950	8.811	11,988
2021-12-01	11.898	12.016	11.864	11.910	8.782	24,256
2021-11-30	11.570	11.668	11.446	11.648	8.589	39,809
2021-11-29	11.806	12.000	11.696	11.824	8.718	42,459
2021-11-26	11.796	12.000	11.500	12.000	8.848	73,689
2021-11-25	12.300	12.324	12.234	12.234	9.021	3,803
2021-11-24	12.476	12.600	12.270	12.600	9.291	47,489
2021-11-23	12.246	12.440	12.132	12.164	8.969	16,122
2021-11-22	12.240	12.352	12.096	12.324	9.087	12,771
2021-11-19	12.706	12.734	12.162	12.172	8.975	41,720
2021-11-18	12.454	12.476	12.312	12.422	9.159	14,841
2021-11-17	12.604	12.646	12.556	12.590	9.283	4,790
2021-11-16	12.642	12.688	12.568	12.604	9.294	11,774
2021-11-15	12.486	12.576	12.478	12.552	9.255	14,187
2021-11-12	12.548	12.582	12.454	12.516	9.229	8,633
2021-11-11	12.610	12.678	12.540	12.640	9.320	38,990
2021-11-10	12.750	12.804	12.658	12.658	9.333	25,604

← NewerPage 21 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.