ENI S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 14.590 | 14.674 | 14.380 | 14.402 | 12.525 | 744,794 |
| 2024-05-28 | 14.582 | 14.616 | 14.486 | 14.510 | 12.619 | 511,023 |
| 2024-05-24 | 14.428 | 14.428 | 14.314 | 14.384 | 12.509 | 1,037,084 |
| 2024-05-23 | 14.456 | 14.550 | 14.370 | 14.470 | 12.584 | 640,175 |
| 2024-05-22 | 14.473 | 14.494 | 14.346 | 14.460 | 12.575 | 818,649 |
| 2024-05-21 | 14.654 | 14.654 | 14.472 | 14.588 | 12.687 | 1,703,206 |
| 2024-05-20 | 14.702 | 14.866 | 14.598 | 14.822 | 12.890 | 1,980,897 |
| 2024-05-17 | 14.823 | 14.896 | 14.782 | 14.828 | 12.695 | 926,644 |
| 2024-05-16 | 14.612 | 15.112 | 14.594 | 14.829 | 12.697 | 1,795,740 |
| 2024-05-15 | 15.216 | 15.248 | 15.004 | 15.176 | 12.993 | 3,296,859 |
| 2024-05-14 | 15.222 | 15.310 | 15.174 | 15.240 | 13.048 | 1,278,336 |
| 2024-05-13 | 15.168 | 15.262 | 15.128 | 15.224 | 13.034 | 340,733 |
| 2024-05-10 | 15.086 | 15.284 | 15.086 | 15.176 | 12.993 | 879,147 |
| 2024-05-09 | 14.948 | 15.058 | 14.910 | 15.032 | 12.870 | 740,175 |
| 2024-05-08 | 14.968 | 14.992 | 14.750 | 14.936 | 12.788 | 1,061,365 |
| 2024-05-07 | 14.853 | 14.970 | 14.852 | 14.958 | 12.807 | 448,083 |
| 2024-05-03 | 14.832 | 14.854 | 14.660 | 14.698 | 12.584 | 821,632 |
| 2024-05-02 | 14.975 | 15.018 | 14.746 | 14.822 | 12.690 | 927,618 |
| 2024-05-01 | 15.136 | 15.136 | 15.136 | 15.136 | 12.959 | 132,916 |
| 2024-04-30 | 15.344 | 15.426 | 15.116 | 15.136 | 12.959 | 1,063,589 |
| 2024-04-29 | 15.286 | 15.372 | 15.248 | 15.256 | 13.062 | 560,371 |
| 2024-04-26 | 15.231 | 15.398 | 15.198 | 15.260 | 13.065 | 719,633 |
| 2024-04-25 | 15.266 | 15.432 | 15.170 | 15.355 | 13.146 | 732,649 |
| 2024-04-24 | 15.455 | 15.760 | 15.180 | 15.235 | 13.043 | 1,573,795 |
| 2024-04-23 | 15.354 | 15.510 | 15.292 | 15.483 | 13.256 | 510,920 |
| 2024-04-22 | 15.210 | 15.414 | 15.204 | 15.350 | 13.142 | 827,325 |
| 2024-04-19 | 14.947 | 15.264 | 14.920 | 15.246 | 13.053 | 763,360 |
| 2024-04-18 | 15.299 | 15.310 | 15.090 | 15.228 | 13.038 | 1,417,110 |
| 2024-04-17 | 15.189 | 15.358 | 15.174 | 15.343 | 13.136 | 1,907,592 |
| 2024-04-16 | 15.534 | 15.534 | 15.156 | 15.200 | 13.014 | 1,070,649 |
| 2024-04-15 | 15.635 | 15.690 | 15.502 | 15.562 | 13.324 | 694,266 |
| 2024-04-12 | 15.351 | 15.812 | 15.318 | 15.646 | 13.396 | 1,163,067 |
| 2024-04-11 | 15.490 | 15.686 | 15.290 | 15.544 | 13.309 | 1,487,513 |
| 2024-04-10 | 15.426 | 15.596 | 15.302 | 15.467 | 13.242 | 986,190 |
| 2024-04-09 | 15.512 | 15.644 | 15.402 | 15.499 | 13.269 | 879,376 |
| 2024-04-08 | 15.487 | 15.558 | 15.356 | 15.494 | 13.266 | 1,004,212 |
| 2024-04-05 | 15.490 | 15.666 | 15.478 | 15.498 | 13.269 | 1,278,004 |
| 2024-04-04 | 15.164 | 15.396 | 15.164 | 15.334 | 13.129 | 1,270,616 |
| 2024-04-03 | 15.108 | 15.180 | 14.974 | 15.143 | 12.965 | 795,854 |
| 2024-04-02 | 14.794 | 15.164 | 14.794 | 15.049 | 12.884 | 1,391,846 |
| 2024-03-28 | 14.568 | 14.726 | 14.568 | 14.645 | 12.539 | 1,389,648 |
| 2024-03-27 | 14.498 | 14.630 | 14.470 | 14.568 | 12.473 | 477,825 |
| 2024-03-26 | 14.550 | 14.582 | 14.464 | 14.540 | 12.448 | 692,010 |
| 2024-03-25 | 14.382 | 14.566 | 14.354 | 14.551 | 12.458 | 799,135 |
| 2024-03-22 | 14.291 | 14.398 | 14.220 | 14.325 | 12.265 | 769,832 |
| 2024-03-21 | 14.322 | 14.472 | 14.322 | 14.406 | 12.334 | 1,100,056 |
| 2024-03-20 | 14.450 | 14.450 | 14.248 | 14.310 | 12.252 | 1,077,359 |
| 2024-03-19 | 14.261 | 14.616 | 14.196 | 14.598 | 12.498 | 1,645,080 |
| 2024-03-18 | 14.364 | 14.506 | 14.136 | 14.239 | 12.191 | 2,416,769 |
| 2024-03-15 | 14.572 | 14.732 | 14.488 | 14.506 | 12.214 | 4,735,791 |
| 2024-03-14 | 14.965 | 15.212 | 14.474 | 15.114 | 12.726 | 4,146,018 |
| 2024-03-13 | 14.709 | 14.996 | 14.674 | 14.973 | 12.607 | 2,313,591 |
| 2024-03-12 | 14.616 | 14.900 | 14.470 | 14.627 | 12.316 | 873,949 |
| 2024-03-11 | 14.695 | 14.720 | 14.524 | 14.606 | 12.298 | 21,159,330 |
| 2024-03-08 | 14.703 | 14.800 | 14.688 | 14.725 | 12.398 | 747,441 |
| 2024-03-07 | 14.631 | 14.666 | 14.560 | 14.619 | 12.309 | 460,530 |
| 2024-03-06 | 14.524 | 14.710 | 14.508 | 14.600 | 12.293 | 656,246 |
| 2024-03-05 | 14.305 | 14.506 | 14.266 | 14.402 | 12.126 | 555,932 |
| 2024-03-04 | 14.345 | 14.450 | 14.298 | 14.373 | 12.102 | 485,273 |
| 2024-03-01 | 14.246 | 14.362 | 14.226 | 14.317 | 12.055 | 1,211,112 |
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.