ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.758	10.976	10.492	10.745	8.338	2,231,259
2022-09-26	10.590	10.902	10.590	10.722	8.320	1,363,031
2022-09-23	11.284	11.290	10.704	11.084	8.601	2,724,054
2022-09-22	11.197	11.454	11.170	11.349	8.807	1,277,174
2022-09-21	11.175	11.542	11.140	11.338	8.798	6,210,820
2022-09-20	11.305	11.374	11.104	11.140	8.644	10,900,740
2022-09-16	11.467	11.592	11.330	11.437	8.874	1,444,924
2022-09-15	11.848	11.864	11.502	11.592	8.824	3,699,835
2022-09-14	11.751	11.966	11.670	11.810	8.990	1,826,405
2022-09-13	11.993	12.030	11.722	11.890	9.051	2,211,366
2022-09-12	11.737	12.084	11.700	11.968	9.111	5,035,725
2022-09-09	11.628	11.818	11.572	11.690	8.899	9,631,852
2022-09-08	11.638	11.754	11.408	11.590	8.823	2,434,269
2022-09-07	11.817	11.968	11.540	11.890	9.051	2,837,808
2022-09-06	12.262	12.392	11.790	11.920	9.074	35,824,609
2022-09-05	11.977	12.432	11.916	12.215	9.299	2,605,011
2022-09-02	11.735	12.202	11.654	12.189	9.279	2,542,819
2022-09-01	11.731	11.808	11.566	11.726	8.926	2,502,339
2022-08-31	12.242	12.330	11.462	11.750	8.945	6,016,241
2022-08-30	12.555	12.644	12.170	12.236	9.315	1,771,059
2022-08-26	12.543	12.580	12.296	12.380	9.424	1,402,003
2022-08-25	12.431	12.648	12.408	12.559	9.560	2,138,721
2022-08-24	12.447	12.950	12.222	12.319	9.378	2,374,560
2022-08-23	11.980	12.540	11.960	12.315	9.374	5,174,341
2022-08-22	11.747	11.960	11.544	11.810	8.990	2,156,501
2022-08-19	11.898	12.008	11.722	11.820	8.998	2,670,451
2022-08-18	11.727	11.934	11.700	11.934	9.085	3,720,377
2022-08-17	11.606	11.796	11.572	11.627	8.851	1,406,481
2022-08-16	11.617	11.726	11.514	11.640	8.861	1,387,427
2022-08-15	12.200	12.200	11.898	11.898	9.057	13
2022-08-12	11.669	11.790	11.518	11.630	8.853	1,499,400
2022-08-11	11.487	11.620	11.454	11.588	8.822	1,244,485
2022-08-10	11.485	11.588	11.286	11.514	8.765	1,284,642
2022-08-09	11.462	11.606	11.364	11.503	8.756	1,079,200
2022-08-08	11.571	11.660	11.372	11.464	8.727	1,622,047
2022-08-05	11.335	11.556	11.274	11.521	8.770	1,999,110
2022-08-04	11.289	11.592	11.162	11.443	8.711	1,652,925
2022-08-03	11.501	11.544	11.304	11.452	8.718	2,621,858
2022-08-02	11.745	11.786	11.384	11.680	8.891	3,313,420
2022-08-01	11.738	12.124	11.702	11.804	8.986	2,917,544
2022-07-29	11.312	11.850	11.190	11.714	8.917	3,175,771
2022-07-28	11.325	11.354	11.030	11.114	8.460	7,699,406
2022-07-27	11.115	11.286	11.068	11.118	8.464	1,355,071
2022-07-26	11.137	11.230	11.010	11.020	8.389	2,716,833
2022-07-25	10.906	11.086	10.794	11.078	8.433	4,424,418
2022-07-22	10.996	11.144	10.930	10.975	8.354	1,562,265
2022-07-21	10.953	11.100	10.734	10.958	8.342	1,073,488
2022-07-20	11.373	11.426	11.100	11.250	8.564	2,101,638
2022-07-19	10.971	11.358	10.952	11.138	8.479	2,399,232
2022-07-18	10.890	11.184	10.888	11.096	8.447	1,417,372
2022-07-15	10.656	10.994	10.570	10.839	8.251	3,572,427
2022-07-14	11.064	11.154	10.500	10.733	8.171	2,741,626
2022-07-13	11.163	11.262	10.950	11.116	8.462	3,089,009
2022-07-12	11.181	11.328	11.008	11.114	8.461	1,850,310
2022-07-11	11.119	11.314	11.028	11.193	8.521	2,266,770
2022-07-08	11.091	11.354	10.974	11.227	8.547	2,138,691
2022-07-07	10.900	11.180	10.818	11.046	8.409	2,067,968
2022-07-06	10.934	11.086	10.634	10.740	8.176	2,234,818
2022-07-05	11.518	11.524	10.756	10.832	8.246	1,487,415
2022-07-04	11.441	11.612	11.424	11.554	8.795	854,394

← NewerPage 18 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.