ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	12.704	12.790	12.660	12.790	9.438	607,691
2022-01-06	12.629	12.796	12.550	12.748	9.407	717,273
2022-01-05	12.640	12.766	12.578	12.756	9.413	999,099
2022-01-04	12.456	12.708	12.444	12.610	9.305	796,606
2021-12-30	12.258	12.490	12.158	12.220	9.017	639,598
2021-12-29	12.399	12.476	12.224	12.280	9.062	605,661
2021-12-23	12.194	12.342	12.164	12.262	9.048	630,263
2021-12-22	12.184	12.188	11.994	12.164	8.976	1,031,926
2021-12-21	11.998	12.194	11.924	12.141	8.959	1,728,226
2021-12-20	11.701	11.838	11.524	11.684	8.622	1,616,136
2021-12-17	12.110	12.154	11.920	12.052	8.893	621,503
2021-12-16	12.157	12.256	12.066	12.201	9.003	1,731,160
2021-12-15	12.085	12.120	11.914	11.949	8.818	7,200,881
2021-12-14	12.066	12.180	12.008	12.114	8.939	748,946
2021-12-13	12.270	12.280	11.978	12.002	8.856	1,602,667
2021-12-10	12.188	12.364	12.184	12.301	9.077	762,379
2021-12-09	12.424	12.426	12.168	12.232	9.026	1,253,673
2021-12-08	12.474	12.550	12.360	12.442	9.181	1,514,744
2021-12-07	12.427	12.700	12.402	12.473	9.204	1,163,942
2021-12-06	12.127	12.360	12.120	12.257	9.044	1,513,206
2021-12-03	12.109	12.214	11.564	12.010	8.862	1,848,195
2021-12-02	11.777	11.986	11.710	11.921	8.796	1,344,117
2021-12-01	11.816	12.058	11.782	12.000	8.855	4,387,616
2021-11-30	11.522	11.980	11.452	11.586	8.549	2,369,208
2021-11-29	11.763	12.012	11.530	11.800	8.707	1,673,369
2021-11-26	11.744	11.798	11.492	11.498	8.484	2,339,602
2021-11-25	12.374	12.396	12.240	12.296	9.073	1,167,291
2021-11-24	12.440	12.600	12.262	12.384	9.139	1,367,701
2021-11-23	12.216	12.458	12.152	12.404	9.153	880,497
2021-11-22	12.193	12.354	12.072	12.161	8.974	1,761,295
2021-11-19	12.630	12.744	12.134	12.172	8.982	2,122,993
2021-11-18	12.435	12.480	12.312	12.438	9.178	2,356,407
2021-11-17	12.573	12.660	12.550	12.601	9.299	876,420
2021-11-16	12.617	12.744	12.568	12.604	9.301	1,499,647
2021-11-15	12.434	12.580	12.434	12.523	9.241	990,326
2021-11-12	12.594	12.656	12.398	12.516	9.236	1,159,073
2021-11-11	12.606	12.700	12.542	12.605	9.301	749,036
2021-11-10	12.704	12.828	12.642	12.658	9.340	3,972,208
2021-11-09	12.666	12.998	12.496	12.654	9.338	826,354
2021-11-08	12.719	12.826	12.614	12.691	9.365	535,088
2021-11-05	12.462	12.740	12.450	12.676	9.354	659,674
2021-11-04	12.426	12.634	12.426	12.560	9.268	4,825,543
2021-11-03	12.485	12.490	12.292	12.363	9.123	1,147,379
2021-11-02	12.743	12.860	12.454	12.538	9.252	1,025,493
2021-11-01	12.458	12.794	12.008	12.790	9.438	1,378,053
2021-10-29	12.208	12.500	12.173	12.402	9.152	1,721,871
2021-10-28	12.180	12.216	12.024	12.160	8.973	1,223,950
2021-10-27	12.329	12.436	12.196	12.299	9.076	3,634,931
2021-10-26	12.292	12.500	12.002	12.358	9.119	753,256
2021-10-25	12.163	12.330	12.090	12.261	9.048	564,535
2021-10-22	12.143	12.218	12.004	12.076	8.911	674,651
2021-10-21	12.267	12.314	12.000	12.134	8.954	489,821
2021-10-20	12.168	12.350	12.160	12.306	9.081	693,485
2021-10-19	12.261	12.410	11.924	12.184	8.991	529,515

← NewerPage 21 of 21 · 1,254 trading days

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.