ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	13.770	14.060	13.748	14.040	12.428	498,453
2024-11-13	13.814	14.200	13.616	13.716	12.141	769,960
2024-11-12	14.010	14.010	13.752	13.772	12.190	11,408,300
2024-11-11	14.019	14.108	14.010	14.010	12.401	504,880
2024-11-08	14.096	14.096	13.916	13.946	12.344	423,435
2024-11-07	14.060	14.186	14.060	14.114	12.493	310,005
2024-11-06	14.104	14.218	13.854	13.974	12.369	725,832
2024-11-05	14.056	14.138	14.026	14.116	12.495	598,043
2024-11-04	14.054	14.170	14.024	14.026	12.415	420,187
2024-11-01	14.072	14.212	14.018	14.030	12.419	325,757
2024-10-31	13.997	14.042	13.900	13.974	12.369	685,332
2024-10-30	14.015	14.178	13.996	14.002	12.394	481,622
2024-10-29	14.214	14.244	14.052	14.054	12.440	1,284,850
2024-10-28	14.241	14.244	14.008	14.172	12.544	883,584
2024-10-25	14.262	14.534	14.262	14.386	12.734	579,423
2024-10-24	14.175	14.388	14.158	14.178	12.550	463,046
2024-10-23	14.246	14.276	14.168	14.188	12.559	429,189
2024-10-22	14.276	14.300	14.190	14.278	12.638	618,240
2024-10-21	14.120	14.340	14.120	14.270	12.631	586,743
2024-10-18	14.194	14.270	14.084	14.100	12.481	732,917
2024-10-17	14.081	14.196	14.038	14.160	12.534	425,451
2024-10-16	14.026	14.126	14.026	14.064	12.449	625,781
2024-10-15	14.100	14.100	13.880	13.970	12.366	1,320,757
2024-10-14	14.305	14.410	14.272	14.384	12.732	805,651
2024-10-11	14.271	14.340	14.234	14.320	12.675	310,476
2024-10-10	14.152	14.312	14.152	14.274	12.635	582,132
2024-10-09	14.189	14.200	14.064	14.166	12.539	831,370
2024-10-08	14.431	14.504	14.138	14.174	12.546	833,824
2024-10-07	14.325	14.540	14.256	14.500	12.835	676,776
2024-10-04	14.257	14.360	14.204	14.336	12.690	626,492
2024-10-03	14.178	14.228	13.964	14.045	12.432	2,350,704
2024-10-02	14.019	14.306	13.990	14.146	12.521	1,629,596
2024-10-01	13.671	13.902	13.590	13.888	12.293	949,414
2024-09-30	13.670	13.828	13.626	13.712	12.137	474,134
2024-09-27	13.570	13.728	13.570	13.670	12.100	970,848
2024-09-26	13.760	13.760	13.514	13.570	12.012	1,492,938
2024-09-25	14.192	14.192	13.940	13.986	12.380	618,209
2024-09-24	14.191	14.308	14.148	14.162	12.536	669,395
2024-09-23	14.161	14.172	13.942	14.102	12.482	1,422,832
2024-09-20	14.392	14.392	14.244	14.282	12.421	841,084
2024-09-19	14.250	14.494	14.250	14.454	12.570	505,333
2024-09-18	14.229	14.254	14.150	14.240	12.384	2,462,803
2024-09-17	14.138	14.282	14.138	14.228	12.374	7,238,899
2024-09-16	13.993	14.126	13.984	14.094	12.257	2,498,850
2024-09-13	13.958	14.100	13.912	14.008	12.182	897,516
2024-09-12	13.815	13.912	13.716	13.832	12.029	20,432,080
2024-09-11	13.772	13.906	13.055	13.716	11.928	6,068,700
2024-09-10	14.072	14.072	13.716	13.758	11.965	779,990
2024-09-09	14.011	14.124	13.984	14.074	12.240	347,540
2024-09-06	14.192	14.192	13.982	13.982	12.160	637,774
2024-09-05	14.162	14.280	14.126	14.242	12.386	286,868
2024-09-04	14.341	14.354	14.152	14.168	12.321	438,454
2024-09-03	14.714	14.792	14.298	14.322	12.455	415,351
2024-09-02	14.690	14.732	14.670	14.694	12.779	125,525
2024-08-30	14.792	14.906	14.622	14.850	12.914	332,565
2024-08-29	14.710	14.814	14.710	14.796	12.868	171,290
2024-08-28	14.727	14.743	14.618	14.656	12.746	241,993
2024-08-27	14.769	14.880	14.680	14.743	12.822	734,854
2024-08-23	14.470	14.594	14.470	14.582	12.681	259,699
2024-08-22	14.518	14.518	14.400	14.400	12.523	579,076

← NewerPage 9 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.