ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	12.826	13.182	12.792	13.100	10.326	16,822,211
2022-12-19	12.985	13.188	12.710	12.987	10.237	1,421,251
2022-12-16	13.155	13.280	12.890	12.974	10.227	2,065,969
2022-12-15	13.569	13.610	13.158	13.610	10.728	3,022,725
2022-12-14	13.766	13.838	13.552	13.610	10.728	1,523,760
2022-12-13	13.695	13.940	13.660	13.705	10.803	1,131,827
2022-12-12	13.418	13.656	13.400	13.597	10.718	937,123
2022-12-09	13.548	13.630	13.360	13.556	10.686	1,024,349
2022-12-08	13.458	13.742	13.450	13.671	10.776	1,094,801
2022-12-07	13.564	13.684	13.412	13.495	10.638	1,716,652
2022-12-06	13.825	13.850	13.594	13.639	10.751	3,178,335
2022-12-05	13.874	14.020	13.600	13.832	10.903	2,665,442
2022-12-02	13.981	14.164	13.776	13.889	10.948	2,021,773
2022-12-01	14.135	14.320	14.056	14.066	11.088	1,662,073
2022-11-30	14.266	14.332	13.940	14.164	11.164	2,762,325
2022-11-29	14.152	14.338	14.044	14.215	11.205	1,874,604
2022-11-28	14.048	14.108	13.918	14.044	11.070	1,702,679
2022-11-25	14.255	14.386	14.166	14.318	11.286	1,112,055
2022-11-24	14.151	14.230	13.956	14.119	11.130	2,115,284
2022-11-23	14.138	14.372	14.034	14.117	11.128	3,450,338
2022-11-22	13.749	14.074	13.600	14.050	11.075	3,171,689
2022-11-21	13.958	14.000	13.364	13.422	10.580	6,961,409
2022-11-18	14.214	14.462	13.958	14.124	10.960	3,799,182
2022-11-17	14.382	14.412	13.700	14.092	10.935	5,072,524
2022-11-16	14.512	14.658	14.302	14.357	11.140	3,633,828
2022-11-15	14.430	14.594	14.310	14.478	11.234	3,019,017
2022-11-14	14.314	14.496	14.300	14.345	11.131	2,451,375
2022-11-11	14.123	14.346	14.028	14.265	11.069	2,800,349
2022-11-10	13.887	14.222	13.816	14.058	10.908	4,031,241
2022-11-09	14.171	14.280	13.972	14.019	10.879	2,639,492
2022-11-08	14.205	14.320	14.044	14.210	11.026	2,283,830
2022-11-07	13.953	14.340	13.916	14.268	11.072	6,877,925
2022-11-04	13.810	14.100	13.600	14.010	10.871	4,067,839
2022-11-03	13.455	13.738	13.408	13.634	10.580	2,013,508
2022-11-02	13.580	13.698	13.512	13.586	10.543	2,734,606
2022-11-01	13.409	13.688	13.406	13.610	10.561	3,042,389
2022-10-31	13.061	13.376	12.888	13.217	10.256	3,386,951
2022-10-28	12.942	13.340	12.770	13.122	10.182	4,809,536
2022-10-27	12.484	13.040	12.484	12.628	9.799	4,504,266
2022-10-26	12.304	12.588	12.240	12.367	9.597	2,289,899
2022-10-25	12.381	12.396	12.244	12.350	9.583	1,856,514
2022-10-24	12.071	12.398	11.966	12.060	9.358	2,973,663
2022-10-21	12.022	12.184	11.912	12.055	9.354	2,193,177
2022-10-20	11.977	12.176	11.960	12.058	9.357	4,038,989
2022-10-19	11.810	11.922	11.708	11.752	9.119	1,427,890
2022-10-18	11.921	11.960	11.720	11.946	9.270	2,354,268
2022-10-17	11.745	11.938	11.742	11.864	9.206	2,151,991
2022-10-14	11.809	11.982	11.704	11.814	9.168	3,775,354
2022-10-13	11.354	11.752	11.330	11.646	9.037	2,176,213
2022-10-12	11.558	11.622	11.326	11.396	8.843	1,804,178
2022-10-11	11.591	11.626	11.378	11.553	8.965	1,401,194
2022-10-10	11.759	11.868	11.680	11.812	9.166	934,265
2022-10-07	11.736	11.926	11.714	11.833	9.182	1,487,455
2022-10-06	11.737	11.848	11.150	11.676	9.060	1,505,738
2022-10-05	11.521	11.752	11.364	11.724	9.098	2,284,435
2022-10-04	11.429	11.598	11.360	11.552	8.964	1,197,361
2022-10-03	10.913	11.398	10.904	11.250	8.730	1,726,478
2022-09-30	10.882	11.078	10.834	10.946	8.494	1,959,114
2022-09-29	10.887	11.300	10.582	10.692	8.296	1,858,370
2022-09-28	10.661	10.890	10.426	10.830	8.404	2,456,011

← NewerPage 17 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.