ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	11.312	11.456	11.132	11.276	8.584	1,699,269
2022-06-30	11.497	11.566	11.226	11.428	8.699	1,979,143
2022-06-29	11.471	11.944	11.442	11.691	8.899	1,985,640
2022-06-28	11.510	11.720	11.500	11.545	8.789	1,048,545
2022-06-27	11.578	11.754	11.406	11.474	8.735	1,385,386
2022-06-24	11.253	11.708	11.232	11.565	8.804	1,012,778
2022-06-23	11.531	11.940	11.338	11.539	8.784	1,198,835
2022-06-22	11.703	12.044	11.568	11.644	8.864	11,619,910
2022-06-21	12.133	12.230	12.004	12.052	9.175	1,201,100
2022-06-20	12.155	12.258	12.030	12.044	9.168	1,182,782
2022-06-17	12.571	12.726	12.010	12.248	9.324	2,198,167
2022-06-16	13.208	13.252	12.486	12.691	9.661	6,449,837
2022-06-15	13.285	13.388	12.928	13.332	10.149	1,743,737
2022-06-14	13.150	13.350	12.760	13.170	10.026	1,702,020
2022-06-13	13.044	13.138	12.794	13.013	9.906	2,488,776
2022-06-10	13.992	13.992	13.240	13.240	10.079	2,571,084
2022-06-09	14.371	14.800	14.036	14.068	10.709	819,731
2022-06-08	14.532	14.546	14.304	14.354	10.927	397,809
2022-06-07	14.424	14.488	14.288	14.429	10.984	687,322
2022-06-06	14.335	14.590	14.334	14.449	10.999	538,481
2022-06-01	14.187	14.358	14.058	14.145	10.768	1,596,478
2022-05-31	14.302	14.472	14.191	14.345	10.920	3,272,068
2022-05-30	14.237	14.268	14.036	14.198	10.808	9,893,567
2022-05-27	14.272	14.324	14.080	14.201	10.810	653,729
2022-05-26	14.125	14.249	14.062	14.249	10.847	795,512
2022-05-25	13.770	14.104	13.770	14.085	10.722	1,412,843
2022-05-24	13.629	13.686	13.506	13.564	10.326	1,435,747
2022-05-23	13.636	13.822	13.616	13.712	10.438	885,142
2022-05-20	13.924	14.120	13.828	14.024	10.348	1,877,138
2022-05-19	13.781	13.952	13.626	13.786	10.173	1,394,678
2022-05-18	13.868	14.294	13.812	13.868	10.233	1,772,530
2022-05-17	13.952	14.162	13.892	14.047	10.366	1,985,478
2022-05-16	13.577	13.874	13.562	13.836	10.210	2,003,792
2022-05-13	13.524	13.640	13.344	13.538	9.990	1,322,861
2022-05-12	13.384	13.528	13.272	13.384	9.876	1,141,647
2022-05-11	13.285	13.590	13.220	13.588	10.027	1,239,661
2022-05-10	13.208	13.412	13.060	13.276	9.796	2,301,775
2022-05-09	13.673	14.000	13.026	13.472	9.941	2,039,297
2022-05-06	13.544	13.844	13.508	13.608	10.041	1,035,104
2022-05-05	13.736	13.900	13.434	13.671	10.088	1,266,507
2022-05-04	13.539	13.734	13.260	13.573	10.015	2,505,982
2022-05-03	13.316	13.550	13.060	13.352	9.852	2,143,273
2022-04-29	13.436	13.460	13.092	13.387	9.879	1,420,828
2022-04-28	13.008	13.312	12.962	13.156	9.708	1,642,355
2022-04-27	12.978	12.996	12.808	12.917	9.531	2,589,393
2022-04-26	13.216	13.220	12.786	12.917	9.531	1,920,844
2022-04-25	13.288	13.328	12.962	13.060	9.637	2,134,541
2022-04-22	13.670	13.764	13.470	13.580	10.021	3,711,977
2022-04-21	14.266	14.294	13.930	14.000	10.331	736,894
2022-04-20	14.263	14.280	14.072	14.183	10.466	678,142
2022-04-19	14.260	14.414	14.140	14.250	10.515	1,102,147
2022-04-14	14.178	14.264	13.360	14.192	10.472	916,130
2022-04-13	13.884	14.274	13.866	14.192	10.472	1,303,021
2022-04-12	13.778	13.950	13.706	13.866	10.232	1,066,525
2022-04-11	13.780	14.080	13.740	13.799	10.183	962,043
2022-04-08	13.428	14.000	13.428	13.611	10.044	985,119
2022-04-07	13.349	13.516	13.200	13.327	9.834	1,044,630
2022-04-06	13.442	13.580	13.322	13.386	9.878	897,519
2022-04-05	13.514	13.562	13.322	13.502	9.963	767,330
2022-04-04	13.371	13.510	13.334	13.426	9.907	710,522

← NewerPage 19 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.