ENI S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14.512 | 14.550 | 14.440 | 14.516 | 12.624 | 184,029 |
| 2024-08-20 | 14.594 | 14.594 | 14.466 | 14.484 | 12.596 | 230,169 |
| 2024-08-19 | 14.480 | 14.670 | 14.204 | 14.640 | 12.732 | 542,318 |
| 2024-08-16 | 14.388 | 14.554 | 14.388 | 14.484 | 12.596 | 957,829 |
| 2024-08-15 | 14.500 | 14.500 | 14.500 | 14.500 | 12.610 | 1 |
| 2024-08-14 | 14.362 | 14.450 | 14.302 | 14.320 | 12.454 | 1,001,546 |
| 2024-08-13 | 14.426 | 14.490 | 14.274 | 14.340 | 12.471 | 843,471 |
| 2024-08-12 | 14.358 | 14.484 | 14.302 | 14.478 | 12.591 | 178,510 |
| 2024-08-09 | 14.270 | 14.376 | 14.254 | 14.336 | 12.468 | 1,002,759 |
| 2024-08-08 | 14.232 | 15.000 | 14.100 | 14.142 | 12.299 | 926,344 |
| 2024-08-07 | 13.952 | 14.246 | 13.942 | 14.187 | 12.338 | 997,610 |
| 2024-08-06 | 14.039 | 14.072 | 13.838 | 13.880 | 12.071 | 1,455,082 |
| 2024-08-05 | 13.849 | 13.938 | 13.704 | 13.908 | 12.095 | 637,878 |
| 2024-08-02 | 14.368 | 14.434 | 14.144 | 14.216 | 12.363 | 907,459 |
| 2024-08-01 | 14.841 | 14.878 | 14.476 | 14.502 | 12.612 | 1,002,714 |
| 2024-07-31 | 14.710 | 14.912 | 14.700 | 14.764 | 12.840 | 653,638 |
| 2024-07-30 | 14.592 | 14.750 | 14.592 | 14.650 | 12.741 | 4,714,769 |
| 2024-07-29 | 14.655 | 14.736 | 14.538 | 14.584 | 12.683 | 912,137 |
| 2024-07-26 | 14.516 | 14.616 | 14.366 | 14.552 | 12.655 | 1,467,749 |
| 2024-07-25 | 14.048 | 14.048 | 13.800 | 14.036 | 12.207 | 900,414 |
| 2024-07-24 | 14.064 | 14.130 | 13.940 | 13.993 | 12.169 | 1,153,966 |
| 2024-07-23 | 14.096 | 14.266 | 14.012 | 14.067 | 12.234 | 1,054,541 |
| 2024-07-22 | 14.149 | 14.162 | 14.000 | 14.072 | 12.238 | 2,323,898 |
| 2024-07-19 | 14.098 | 14.188 | 14.038 | 14.080 | 12.245 | 370,096 |
| 2024-07-18 | 14.236 | 14.364 | 14.134 | 14.302 | 12.438 | 396,061 |
| 2024-07-17 | 14.030 | 14.228 | 14.020 | 14.158 | 12.313 | 490,768 |
| 2024-07-16 | 14.206 | 14.304 | 13.964 | 14.012 | 12.186 | 892,767 |
| 2024-07-15 | 14.307 | 14.350 | 14.210 | 14.238 | 12.382 | 417,107 |
| 2024-07-12 | 14.270 | 14.434 | 14.270 | 14.408 | 12.530 | 406,506 |
| 2024-07-11 | 14.229 | 14.258 | 14.114 | 14.222 | 12.368 | 423,799 |
| 2024-07-10 | 14.165 | 14.200 | 14.060 | 14.192 | 12.342 | 510,142 |
| 2024-07-09 | 14.286 | 14.286 | 14.104 | 14.110 | 12.271 | 341,013 |
| 2024-07-08 | 14.443 | 14.470 | 14.292 | 14.303 | 12.438 | 1,707,352 |
| 2024-07-05 | 14.571 | 14.654 | 14.410 | 14.436 | 12.554 | 881,738 |
| 2024-07-04 | 14.480 | 14.628 | 14.478 | 14.614 | 12.709 | 206,091 |
| 2024-07-03 | 14.562 | 14.590 | 14.426 | 14.460 | 12.575 | 1,694,773 |
| 2024-07-02 | 14.557 | 14.692 | 14.508 | 14.556 | 12.659 | 464,042 |
| 2024-07-01 | 14.424 | 14.606 | 14.424 | 14.558 | 12.661 | 699,307 |
| 2024-06-28 | 14.382 | 14.470 | 13.902 | 14.318 | 12.452 | 569,218 |
| 2024-06-27 | 14.274 | 14.454 | 14.274 | 14.314 | 12.448 | 346,295 |
| 2024-06-26 | 14.272 | 14.370 | 14.208 | 14.248 | 12.391 | 657,364 |
| 2024-06-25 | 14.195 | 14.430 | 14.194 | 14.230 | 12.375 | 561,614 |
| 2024-06-24 | 13.956 | 14.180 | 13.892 | 14.180 | 12.332 | 275,898 |
| 2024-06-21 | 14.138 | 14.144 | 13.914 | 14.060 | 12.227 | 3,866,512 |
| 2024-06-20 | 13.907 | 14.178 | 13.898 | 14.154 | 12.309 | 448,278 |
| 2024-06-19 | 13.816 | 13.992 | 13.812 | 13.926 | 12.111 | 13,404,590 |
| 2024-06-18 | 13.570 | 13.852 | 13.570 | 13.794 | 11.996 | 1,660,727 |
| 2024-06-17 | 13.531 | 13.680 | 13.488 | 13.542 | 11.777 | 435,059 |
| 2024-06-14 | 13.736 | 13.736 | 13.508 | 13.508 | 11.747 | 615,489 |
| 2024-06-13 | 13.947 | 13.954 | 13.672 | 13.718 | 11.930 | 643,181 |
| 2024-06-12 | 13.990 | 14.112 | 13.912 | 13.988 | 12.165 | 586,656 |
| 2024-06-11 | 14.112 | 14.152 | 13.944 | 13.987 | 12.164 | 1,494,875 |
| 2024-06-10 | 13.985 | 14.106 | 13.880 | 14.104 | 12.266 | 392,843 |
| 2024-06-07 | 14.068 | 14.132 | 13.938 | 13.986 | 12.163 | 630,190 |
| 2024-06-06 | 14.026 | 14.070 | 13.906 | 14.003 | 12.178 | 2,474,858 |
| 2024-06-05 | 14.067 | 14.104 | 13.946 | 13.948 | 12.130 | 884,688 |
| 2024-06-04 | 14.332 | 14.332 | 13.942 | 14.010 | 12.184 | 2,322,868 |
| 2024-06-03 | 14.500 | 14.692 | 14.376 | 14.418 | 12.539 | 762,088 |
| 2024-05-31 | 14.384 | 14.522 | 14.384 | 14.496 | 12.607 | 509,138 |
| 2024-05-30 | 14.426 | 14.428 | 14.304 | 14.374 | 12.501 | 728,455 |
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 |
| 2022-09-16 | 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.