ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	13.232	13.456	13.154	13.420	9.903	866,448
2022-03-31	13.268	13.464	13.210	13.294	9.810	1,497,746
2022-03-30	13.162	13.382	13.160	13.275	9.796	1,151,798
2022-03-29	13.368	13.552	12.926	13.330	9.836	1,282,575
2022-03-28	13.374	13.726	13.246	13.535	9.988	1,014,691
2022-03-25	13.286	13.540	13.086	13.530	9.984	984,984
2022-03-24	13.277	13.484	13.202	13.338	9.842	1,161,642
2022-03-23	13.018	13.394	13.008	13.214	9.751	1,380,314
2022-03-22	13.195	13.428	13.084	13.094	9.662	1,367,800
2022-03-21	12.775	13.228	12.662	13.105	9.670	1,834,070
2022-03-18	13.188	13.230	12.530	12.873	9.499	1,590,255
2022-03-17	12.686	13.400	12.682	13.110	9.674	1,296,671
2022-03-16	13.034	13.400	12.688	12.834	9.471	887,096
2022-03-15	12.786	12.924	12.546	12.710	9.379	3,249,770
2022-03-14	13.039	13.112	12.836	12.934	9.544	1,091,758
2022-03-11	13.125	13.450	13.038	13.116	9.679	7,650,208
2022-03-10	13.474	13.610	13.060	13.206	9.745	2,120,659
2022-03-09	13.759	13.864	13.312	13.524	9.979	1,721,911
2022-03-08	13.291	13.758	13.284	13.670	10.087	3,499,866
2022-03-07	12.742	13.664	12.406	13.082	9.653	3,812,182
2022-03-04	13.710	13.718	12.814	12.940	9.548	3,244,530
2022-03-03	14.583	14.848	13.806	14.179	10.463	4,416,546
2022-03-02	14.446	14.790	14.262	14.523	10.716	2,917,885
2022-03-01	13.932	14.450	13.420	14.029	10.352	2,265,392
2022-02-28	13.674	13.904	13.360	13.591	10.029	1,828,396
2022-02-25	13.432	13.830	13.392	13.746	10.143	2,415,932
2022-02-24	13.257	13.710	13.072	13.285	9.803	2,810,816
2022-02-23	13.454	13.666	13.360	13.470	9.940	5,220,021
2022-02-22	13.140	13.560	13.140	13.435	9.914	1,116,012
2022-02-21	13.485	13.534	13.104	13.308	9.820	2,157,536
2022-02-18	13.527	13.596	13.374	13.467	9.937	2,462,358
2022-02-17	13.216	13.390	13.132	13.310	9.821	1,618,884
2022-02-16	13.164	13.380	13.086	13.264	9.788	1,854,718
2022-02-15	13.286	13.434	13.080	13.170	9.718	1,366,609
2022-02-14	13.494	13.596	13.194	13.324	9.832	2,128,497
2022-02-11	13.177	13.554	13.148	13.528	9.982	1,506,715
2022-02-10	13.180	13.362	13.166	13.285	9.803	1,328,138
2022-02-09	13.078	13.328	12.986	13.235	9.766	1,673,245
2022-02-08	13.132	13.318	12.968	13.034	9.618	1,794,353
2022-02-07	13.382	13.410	13.092	13.227	9.761	1,446,983
2022-02-04	13.381	13.558	13.356	13.477	9.945	1,294,786
2022-02-03	13.363	13.412	13.208	13.288	9.805	788,462
2022-02-02	13.405	13.498	13.336	13.406	9.892	763,745
2022-02-01	13.336	13.456	13.186	13.456	9.929	1,418,090
2022-01-31	13.596	13.624	13.230	13.308	9.820	1,092,008
2022-01-28	13.798	13.804	13.324	13.574	10.016	1,314,680
2022-01-27	13.300	14.000	13.300	13.812	10.192	1,404,873
2022-01-26	13.218	13.488	13.218	13.454	9.928	1,601,332
2022-01-25	12.826	13.126	12.678	13.094	9.662	1,866,762
2022-01-24	13.121	13.166	12.584	12.899	9.518	1,668,655
2022-01-21	13.119	13.208	12.962	13.082	9.653	1,769,913
2022-01-20	13.379	13.494	13.230	13.300	9.814	1,084,142
2022-01-19	13.293	13.476	13.244	13.376	9.870	1,096,263
2022-01-18	13.273	13.330	13.100	13.277	9.797	1,175,171
2022-01-17	13.216	13.272	13.104	13.189	9.732	658,335
2022-01-14	13.006	13.262	12.972	13.094	9.662	1,276,886
2022-01-13	13.015	13.052	12.950	13.024	9.611	479,677
2022-01-12	12.915	13.078	12.914	13.052	9.631	1,405,703
2022-01-11	12.725	12.820	12.620	12.810	9.453	1,836,014
2022-01-10	12.797	12.874	12.636	12.714	9.382	1,300,514

← NewerPage 20 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.