ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.246	14.362	14.226	14.317	12.055	1,211,112
2024-02-29	14.310	14.346	14.214	14.248	11.997	5,048,873
2024-02-28	14.402	14.476	14.326	14.388	12.115	713,091
2024-02-27	14.257	14.392	14.238	14.318	12.056	1,382,589
2024-02-26	14.236	14.272	14.132	14.203	11.959	389,946
2024-02-23	14.217	14.276	14.178	14.254	12.002	286,450
2024-02-22	14.314	14.400	14.220	14.305	12.045	504,552
2024-02-21	14.138	14.318	14.052	14.223	11.976	15,355,790
2024-02-20	14.185	14.300	14.112	14.200	11.957	4,933,293
2024-02-19	14.196	14.196	13.996	14.140	11.906	412,032
2024-02-16	14.564	14.564	14.136	14.274	12.018	1,262,473
2024-02-15	14.533	14.604	14.406	14.497	12.206	743,440
2024-02-14	14.458	14.588	14.450	14.477	12.190	449,082
2024-02-13	14.470	14.628	14.426	14.468	12.182	290,071
2024-02-12	14.283	14.476	14.210	14.436	12.155	1,068,125
2024-02-09	14.391	14.412	14.280	14.292	12.034	533,706
2024-02-08	14.400	14.470	14.250	14.364	12.094	1,037,500
2024-02-07	14.582	14.582	14.370	14.382	12.110	351,999
2024-02-06	14.435	14.628	14.428	14.622	12.312	1,764,142
2024-02-05	14.590	14.590	14.316	14.369	12.099	544,052
2024-02-02	14.798	14.798	14.584	14.584	12.280	560,209
2024-02-01	14.882	14.970	14.758	14.812	12.472	1,360,330
2024-01-31	14.961	15.038	14.814	14.892	12.539	994,399
2024-01-30	14.921	14.944	14.758	14.856	12.509	974,978
2024-01-29	14.866	15.036	14.866	14.920	12.563	588,890
2024-01-26	14.696	14.772	14.566	14.758	12.426	353,119
2024-01-25	14.500	14.660	14.488	14.582	12.278	577,360
2024-01-24	14.326	14.488	14.310	14.463	12.178	769,868
2024-01-23	14.411	14.460	14.274	14.356	12.088	632,375
2024-01-22	14.476	14.476	14.230	14.337	12.072	803,448
2024-01-19	14.620	14.718	14.444	14.515	12.222	820,658
2024-01-18	14.663	14.784	14.460	14.606	12.298	1,690,484
2024-01-17	14.850	14.850	14.574	14.650	12.335	1,164,333
2024-01-16	14.934	15.096	14.882	14.947	12.585	762,048
2024-01-15	15.036	15.148	14.970	14.994	12.625	686,054
2024-01-12	14.953	15.132	14.812	15.053	12.675	837,927
2024-01-11	14.944	15.000	14.808	14.812	12.472	1,056,240
2024-01-10	14.938	15.036	14.862	14.882	12.531	677,987
2024-01-09	15.078	15.168	14.936	14.947	12.585	447,876
2024-01-08	15.410	15.410	15.074	15.080	12.697	753,945
2024-01-05	15.520	15.540	15.406	15.514	13.063	411,483
2024-01-04	15.459	15.638	15.438	15.589	13.126	668,381
2024-01-03	15.526	15.616	15.328	15.556	13.098	916,675
2024-01-02	15.448	15.660	15.448	15.554	13.096	677,251
2023-12-29	15.361	15.600	15.256	15.310	12.891	262,345
2023-12-28	15.390	15.480	15.352	15.358	12.932	300,743
2023-12-27	15.345	15.454	15.196	15.436	12.997	331,810
2023-12-22	15.230	15.500	15.108	15.250	12.841	295,444
2023-12-21	15.171	15.268	15.094	15.180	12.781	704,423
2023-12-20	14.999	15.350	14.934	15.204	12.802	1,181,208
2023-12-19	14.970	15.040	14.814	14.990	12.621	1,032,491
2023-12-18	14.791	15.350	14.724	14.999	12.629	2,339,174
2023-12-15	14.910	15.350	14.758	14.908	12.553	916,282
2023-12-14	14.800	15.350	14.660	14.814	12.474	626,403
2023-12-13	14.842	15.350	14.690	14.744	12.415	1,436,009
2023-12-12	14.956	15.350	14.802	14.818	12.477	587,247
2023-12-11	15.064	15.350	14.770	15.076	12.694	7,544,426
2023-12-08	14.811	15.010	14.680	14.843	12.498	720,922
2023-12-07	14.923	14.934	14.770	14.922	12.565	1,114,253
2023-12-06	15.088	15.100	14.912	14.912	12.556	551,816

← NewerPage 12 of 21 · 1,255 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
2022-09-16	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.