ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.357	12.760	12.042	12.125	9.557	3,494,934
2023-03-16	12.508	12.540	11.922	12.477	9.835	3,176,799
2023-03-15	12.941	13.048	12.290	12.556	9.898	3,187,927
2023-03-14	13.004	13.486	12.782	13.040	10.279	1,709,347
2023-03-13	13.332	13.350	12.802	12.921	10.185	2,924,287
2023-03-10	13.182	13.440	13.132	13.365	10.535	1,267,081
2023-03-09	13.400	13.480	13.270	13.388	10.553	1,205,552
2023-03-08	13.344	13.798	13.300	13.415	10.575	903,327
2023-03-07	13.476	13.558	13.380	13.419	10.578	1,091,118
2023-03-06	13.481	13.592	13.470	13.533	10.668	2,419,089
2023-03-03	13.375	13.468	13.148	13.352	10.525	2,478,857
2023-03-02	13.164	13.414	13.150	13.340	10.515	3,876,617
2023-03-01	13.381	13.408	13.167	13.167	10.379	1,902,292
2023-02-28	13.391	13.536	13.234	13.363	10.534	3,350,507
2023-02-27	13.287	13.466	13.234	13.398	10.561	1,988,559
2023-02-24	13.324	13.542	13.162	13.343	10.518	3,869,813
2023-02-23	14.120	14.140	13.312	13.355	10.527	6,833,692
2023-02-22	14.184	14.220	14.042	14.147	11.151	1,220,568
2023-02-21	14.367	14.382	14.086	14.300	11.272	1,826,451
2023-02-20	14.339	14.410	14.290	14.348	11.310	630,775
2023-02-17	14.667	14.686	14.297	14.297	11.270	1,922,334
2023-02-16	14.778	14.900	14.620	14.711	11.596	1,006,957
2023-02-15	14.799	15.006	14.540	14.687	11.577	1,070,773
2023-02-14	14.785	14.978	14.770	14.824	11.685	1,390,814
2023-02-13	14.778	14.890	14.638	14.766	11.639	1,618,977
2023-02-10	14.302	14.796	14.262	14.747	11.624	2,685,338
2023-02-09	14.245	14.900	14.230	14.322	11.289	1,427,535
2023-02-08	13.994	14.294	13.852	14.117	11.127	1,780,201
2023-02-07	13.757	13.906	13.732	13.867	10.931	1,781,392
2023-02-06	13.839	13.868	13.620	13.693	10.794	1,012,346
2023-02-03	13.680	13.994	13.652	13.860	10.925	1,180,945
2023-02-02	13.826	14.934	13.674	13.761	10.847	1,157,722
2023-02-01	14.157	14.270	13.850	13.880	10.941	1,133,649
2023-01-31	14.109	14.210	13.894	14.137	11.143	1,319,417
2023-01-30	14.262	14.716	14.112	14.168	11.168	1,328,655
2023-01-27	14.274	14.398	14.212	14.314	11.283	2,395,547
2023-01-26	14.140	14.360	14.032	14.178	11.176	2,214,090
2023-01-25	14.213	14.216	13.942	14.073	11.093	1,460,456
2023-01-24	14.412	14.412	14.140	14.362	11.321	1,195,071
2023-01-23	14.464	14.498	14.334	14.414	11.362	728,138
2023-01-20	14.442	14.518	14.302	14.429	11.374	637,714
2023-01-19	14.283	14.392	14.196	14.310	11.280	972,817
2023-01-18	14.388	14.526	14.378	14.476	11.411	909,360
2023-01-17	14.324	14.530	14.194	14.340	11.303	1,286,776
2023-01-16	14.492	14.548	14.110	14.328	11.294	1,159,014
2023-01-13	14.447	14.560	14.416	14.440	11.382	1,488,261
2023-01-12	14.258	14.430	14.200	14.416	11.363	1,040,095
2023-01-11	14.090	14.240	14.058	14.237	11.223	1,358,123
2023-01-10	13.866	14.200	13.844	14.023	11.054	2,364,325
2023-01-09	13.869	14.082	13.850	13.944	10.991	2,163,681
2023-01-06	13.691	14.000	13.602	13.835	10.906	891,344
2023-01-05	13.560	13.790	13.480	13.587	10.710	1,297,291
2023-01-04	13.651	13.778	13.060	13.586	10.709	1,933,204
2023-01-03	13.722	14.370	12.960	13.786	10.867	3,162,974
2022-12-30	13.526	13.560	13.283	13.283	10.471	728,772
2022-12-29	13.392	13.650	13.320	13.576	10.701	791,028
2022-12-28	13.586	13.678	13.300	13.556	10.686	849,386
2022-12-23	13.381	13.532	12.800	13.464	10.613	791,816
2022-12-22	13.491	13.618	13.334	13.480	10.626	1,034,034
2022-12-21	13.104	13.572	12.800	13.458	10.608	1,974,994

← NewerPage 16 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.