ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	13.026	13.386	12.978	12.978	10.592	2,110,286
2023-06-15	12.980	13.062	12.800	12.998	10.608	981,350
2023-06-14	12.949	13.170	12.914	13.044	10.646	1,303,631
2023-06-13	12.846	13.048	12.800	12.921	10.546	1,904,563
2023-06-12	12.968	13.004	12.790	12.840	10.479	1,511,456
2023-06-09	13.165	13.182	12.890	12.982	10.595	1,165,569
2023-06-08	13.106	13.226	13.106	13.116	10.705	1,292,637
2023-06-07	12.953	13.108	12.838	13.007	10.615	820,463
2023-06-06	13.086	13.086	12.810	12.952	10.571	740,450
2023-06-05	13.287	13.380	13.120	13.306	10.860	1,721,239
2023-06-02	12.858	13.156	12.858	13.055	10.655	652,895
2023-06-01	12.554	12.796	12.528	12.665	10.337	928,154
2023-05-31	12.845	12.968	12.448	12.448	10.159	1,792,650
2023-05-30	13.214	13.216	12.906	13.010	10.618	828,757
2023-05-26	13.064	13.190	12.946	13.108	10.698	1,400,802
2023-05-25	13.308	13.308	13.010	13.080	10.675	1,704,512
2023-05-24	13.361	13.440	13.210	13.328	10.877	2,753,484
2023-05-23	13.283	13.448	13.204	13.374	10.915	1,097,694
2023-05-22	13.344	13.344	13.182	13.253	10.817	3,230,436
2023-05-19	13.380	13.574	13.380	13.481	10.822	2,009,581
2023-05-18	13.457	13.530	13.318	13.338	10.708	5,396,241
2023-05-17	13.219	13.396	13.134	13.308	10.684	610,957
2023-05-16	13.293	13.400	13.206	13.298	10.676	3,204,792
2023-05-15	13.381	13.410	13.270	13.351	10.718	10,551,590
2023-05-12	13.213	13.416	13.142	13.370	10.734	1,203,782
2023-05-11	13.471	13.480	13.054	13.226	10.618	2,357,106
2023-05-10	13.491	13.642	13.380	13.437	10.787	16,863,279
2023-05-09	13.624	13.624	13.414	13.578	10.900	957,929
2023-05-05	13.106	13.558	13.106	13.373	10.736	1,234,310
2023-05-04	13.035	13.246	12.888	13.122	10.535	18,234,740
2023-05-03	13.239	13.292	13.014	13.036	10.466	15,613,250
2023-05-02	13.800	13.800	13.110	13.176	10.578	1,536,229
2023-04-28	13.472	13.828	13.260	13.739	11.030	1,321,735
2023-04-27	13.676	13.700	13.310	13.484	10.825	1,298,333
2023-04-26	13.597	13.768	13.550	13.744	11.034	670,841
2023-04-25	13.811	13.864	13.580	13.628	10.941	999,490
2023-04-24	13.722	13.856	13.110	13.818	11.093	500,872
2023-04-21	13.628	13.768	13.556	13.738	11.029	430,841
2023-04-20	13.751	13.766	13.554	13.584	10.906	900,540
2023-04-19	13.840	13.840	13.634	13.752	11.040	1,868,984
2023-04-18	13.900	13.900	13.742	13.881	11.144	1,420,898
2023-04-17	13.844	14.198	13.844	13.852	11.121	999,357
2023-04-14	13.801	13.894	13.700	13.802	11.081	1,459,323
2023-04-13	13.719	13.836	13.666	13.816	11.092	1,879,143
2023-04-12	13.782	13.886	13.670	13.684	10.986	1,288,499
2023-04-11	13.657	13.750	13.588	13.734	11.026	1,053,237
2023-04-06	13.440	13.580	13.400	13.544	10.873	1,306,729
2023-04-05	13.348	13.430	13.314	13.368	10.732	1,955,230
2023-04-04	13.436	13.524	13.307	13.308	10.684	1,510,348
2023-04-03	13.223	13.550	12.914	13.474	10.817	2,320,390
2023-03-31	12.879	12.960	12.700	12.906	10.361	1,468,065
2023-03-30	12.702	12.942	12.662	12.832	10.301	1,936,446
2023-03-29	12.556	12.720	12.472	12.674	10.175	2,045,096
2023-03-28	12.539	12.602	12.444	12.544	10.070	2,416,689
2023-03-27	12.204	12.420	12.084	12.324	9.894	1,430,256
2023-03-24	12.345	12.600	11.982	12.170	9.770	2,064,242
2023-03-23	12.418	12.560	12.332	12.534	10.063	1,610,613
2023-03-22	12.457	12.620	12.360	12.518	10.050	1,097,291
2023-03-21	12.322	12.682	12.268	12.462	10.004	2,214,055
2023-03-20	11.919	13.040	11.690	12.204	9.797	12,050,240

← NewerPage 15 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.