ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	15.077	15.318	14.952	15.195	12.401	17,859,789
2023-09-12	15.000	15.166	14.904	15.009	12.249	16,877,949
2023-09-11	14.849	15.058	14.798	14.974	12.221	18,254,779
2023-09-08	14.720	14.798	14.512	14.798	12.077	4,211,534
2023-09-07	14.804	14.804	14.462	14.607	11.922	1,425,360
2023-09-06	14.793	14.930	14.654	14.812	12.089	1,382,848
2023-09-05	14.577	14.914	14.546	14.798	12.077	3,393,305
2023-09-04	14.529	14.678	14.529	14.612	11.925	1,380,124
2023-09-01	14.364	14.590	14.364	14.512	11.844	1,663,674
2023-08-31	14.368	14.462	14.200	14.277	11.652	1,194,132
2023-08-30	14.394	14.490	14.200	14.382	11.738	3,093,652
2023-08-29	14.322	14.482	14.322	14.342	11.705	1,115,588
2023-08-25	14.128	14.240	14.128	14.182	11.575	968,264
2023-08-24	14.090	14.196	14.090	14.133	11.535	1,067,475
2023-08-23	14.146	14.182	13.960	14.068	11.481	1,686,214
2023-08-22	14.061	14.244	14.054	14.140	11.540	2,294,213
2023-08-21	14.058	14.244	14.058	14.100	11.508	840,535
2023-08-18	13.952	14.328	13.826	14.004	11.429	1,686,763
2023-08-17	13.931	14.074	13.842	13.974	11.405	844,858
2023-08-16	13.911	14.050	13.874	13.914	11.356	753,532
2023-08-14	14.007	14.078	13.898	14.010	11.434	923,965
2023-08-11	14.120	14.120	13.864	14.023	11.445	1,461,373
2023-08-10	14.076	14.306	14.076	14.137	11.537	1,898,585
2023-08-09	13.792	14.104	13.792	14.065	11.479	1,269,585
2023-08-08	13.622	13.622	13.322	13.620	11.116	1,397,944
2023-08-07	13.732	13.902	13.596	13.664	11.152	1,593,852
2023-08-04	13.709	13.782	13.648	13.766	11.235	746,421
2023-08-03	13.534	13.798	13.392	13.603	11.102	1,177,745
2023-08-02	13.776	13.776	13.476	13.504	11.021	1,409,157
2023-08-01	13.900	14.004	13.720	13.796	11.260	1,435,215
2023-07-31	13.748	13.980	13.748	13.884	11.331	1,164,823
2023-07-28	13.722	13.966	13.628	13.686	11.170	1,160,551
2023-07-27	13.642	13.786	13.600	13.732	11.207	1,162,323
2023-07-26	13.715	13.762	13.472	13.590	11.091	1,645,137
2023-07-25	13.816	13.952	13.640	13.686	11.170	866,464
2023-07-24	13.646	13.878	13.588	13.806	11.267	1,334,629
2023-07-21	13.590	13.744	13.590	13.628	11.122	617,581
2023-07-20	13.444	13.680	13.266	13.624	11.119	751,112
2023-07-19	13.397	13.510	13.286	13.442	10.971	985,900
2023-07-18	13.249	13.436	13.174	13.430	10.961	1,101,513
2023-07-17	13.379	13.538	13.282	13.294	10.850	820,761
2023-07-14	13.646	13.650	13.292	13.402	10.938	783,558
2023-07-13	13.520	13.748	13.500	13.620	11.116	1,445,313
2023-07-12	13.268	13.622	13.268	13.588	11.090	1,444,290
2023-07-11	13.151	13.400	13.052	13.220	10.789	1,055,733
2023-07-10	13.130	13.264	13.048	13.142	10.726	916,180
2023-07-07	13.061	13.120	12.946	13.052	10.652	1,478,068
2023-07-06	13.298	13.298	13.002	13.008	10.616	1,497,691
2023-07-05	13.430	13.494	13.320	13.376	10.917	839,089
2023-07-04	13.407	13.498	13.354	13.462	10.987	1,515,549
2023-07-03	13.200	13.498	13.200	13.416	10.949	1,887,983
2023-06-30	12.990	13.244	12.990	13.179	10.756	1,252,816
2023-06-29	12.796	12.986	12.770	12.870	10.504	902,222
2023-06-28	12.762	12.852	12.662	12.802	10.448	1,267,739
2023-06-27	12.950	13.056	12.620	12.781	10.431	2,202,299
2023-06-26	12.822	12.984	12.650	12.922	10.546	728,712
2023-06-23	12.878	12.878	12.672	12.783	10.433	1,164,821
2023-06-22	13.034	13.086	12.842	12.919	10.543	1,228,059
2023-06-21	12.844	13.110	12.822	13.066	10.664	1,531,250
2023-06-20	12.951	12.978	12.794	12.832	10.473	10,097,440

← NewerPage 14 of 21 · 1,258 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.