ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	14.952	15.104	14.952	15.040	12.664	581,360
2023-12-04	15.226	15.250	14.914	14.920	12.563	1,139,722
2023-12-01	15.191	15.288	15.146	15.253	12.843	884,137
2023-11-30	15.130	15.398	15.130	15.160	12.765	701,186
2023-11-29	15.185	15.246	15.056	15.108	12.721	462,830
2023-11-28	15.044	15.198	15.022	15.198	12.797	1,138,725
2023-11-27	15.053	15.184	14.968	15.104	12.718	809,227
2023-11-24	14.916	15.108	14.888	15.065	12.685	463,666
2023-11-23	14.835	14.964	14.788	14.938	12.578	376,309
2023-11-22	14.969	15.008	14.590	14.712	12.387	1,185,325
2023-11-21	14.986	15.008	14.816	14.942	12.581	611,661
2023-11-20	15.034	15.034	14.900	14.976	12.610	1,719,910
2023-11-17	14.873	15.062	14.860	15.024	12.457	804,387
2023-11-16	15.190	15.198	14.814	14.860	12.321	632,765
2023-11-15	15.229	15.302	15.162	15.238	12.634	12,167,840
2023-11-14	15.275	15.324	15.182	15.232	12.629	637,854
2023-11-13	15.030	15.248	14.990	15.049	12.478	1,931,138
2023-11-10	14.957	15.156	14.842	14.988	12.427	1,271,696
2023-11-09	14.844	14.980	14.724	14.960	12.404	724,841
2023-11-08	14.952	15.046	14.802	14.900	12.354	1,148,986
2023-11-07	15.397	15.704	15.028	15.704	13.020	2,094,709
2023-11-06	15.359	15.470	15.338	15.439	12.801	1,979,347
2023-11-03	15.704	15.800	15.248	15.366	12.740	1,502,308
2023-11-02	15.581	15.708	15.424	15.701	13.018	753,273
2023-11-01	15.407	15.616	15.294	15.502	12.853	569,602
2023-10-31	15.358	15.444	15.210	15.425	12.789	895,208
2023-10-30	15.563	15.768	15.326	15.396	12.765	937,875
2023-10-27	15.579	15.800	15.350	15.552	12.895	1,239,613
2023-10-26	15.436	15.800	15.326	15.476	12.831	674,026
2023-10-25	15.461	15.488	15.278	15.418	12.783	1,051,192
2023-10-24	15.490	15.608	15.334	15.403	12.771	777,234
2023-10-23	15.346	15.510	15.300	15.400	12.769	630,066
2023-10-20	15.441	15.612	15.322	15.556	12.898	750,789
2023-10-19	15.634	15.634	15.342	15.383	12.754	776,910
2023-10-18	15.611	15.748	15.498	15.642	12.969	2,524,675
2023-10-17	15.520	15.614	15.410	15.570	12.909	795,306
2023-10-16	15.579	15.670	15.434	15.500	12.851	579,976
2023-10-13	15.288	15.580	15.280	15.498	12.850	872,164
2023-10-12	15.144	15.410	15.138	15.191	12.595	1,410,445
2023-10-11	15.126	15.338	15.100	15.264	12.655	871,191
2023-10-10	14.937	15.140	14.500	15.138	12.551	753,129
2023-10-09	14.571	15.050	14.478	14.968	12.410	811,725
2023-10-06	14.471	14.666	14.324	14.478	12.004	1,600,211
2023-10-05	14.436	14.516	14.236	14.367	11.912	2,022,527
2023-10-04	14.734	14.786	14.364	14.510	12.030	1,167,527
2023-10-03	14.834	15.360	14.588	14.710	12.196	1,386,031
2023-10-02	15.234	15.368	14.870	14.898	12.352	795,953
2023-09-29	15.369	15.420	15.214	15.293	12.680	683,160
2023-09-28	15.460	15.628	15.268	15.431	12.794	1,208,092
2023-09-27	15.178	15.418	15.178	15.208	12.609	2,865,663
2023-09-26	15.167	15.348	15.024	15.122	12.538	730,251
2023-09-25	15.215	15.302	15.056	15.215	12.615	565,895
2023-09-22	15.042	15.329	14.990	15.235	12.632	1,022,483
2023-09-21	15.182	15.182	14.914	15.013	12.448	3,181,959
2023-09-20	15.231	15.338	15.052	15.239	12.635	3,128,314
2023-09-19	14.988	15.298	14.970	15.297	12.683	6,652,562
2023-09-18	15.336	15.336	14.920	14.977	12.418	7,421,274
2023-09-15	15.370	15.496	15.294	15.334	12.514	1,226,333
2023-09-14	15.122	15.422	15.122	15.370	12.544	18,068,711
2023-09-13	15.077	15.318	14.952	15.195	12.401	17,859,789

← NewerPage 13 of 21 · 1,254 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.