Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.868 | 3.868 | 3.868 | 3.868 | 3.423 | 0 |
| 2024-09-02 | 3.887 | 3.887 | 3.874 | 3.887 | 3.440 | 13 |
| 2024-08-30 | 3.942 | 3.986 | 3.942 | 3.942 | 3.488 | 63 |
| 2024-08-29 | 3.920 | 3.940 | 3.920 | 3.920 | 3.469 | 5 |
| 2024-08-28 | 3.881 | 3.918 | 3.881 | 3.881 | 3.434 | 3 |
| 2024-08-27 | 3.885 | 3.888 | 3.885 | 3.885 | 3.438 | 5 |
| 2024-08-23 | 3.868 | 3.868 | 3.868 | 3.868 | 3.423 | 0 |
| 2024-08-22 | 3.868 | 3.868 | 3.868 | 3.868 | 3.423 | 0 |
| 2024-08-21 | 3.866 | 3.866 | 3.866 | 3.866 | 3.421 | 0 |
| 2024-08-20 | 3.885 | 3.887 | 3.860 | 3.887 | 3.440 | 49 |
| 2024-08-19 | 3.890 | 3.890 | 3.864 | 3.864 | 3.419 | 36 |
| 2024-08-16 | 3.868 | 3.887 | 3.868 | 3.887 | 3.440 | 1,298 |
| 2024-08-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.354 | 0 |
| 2024-08-14 | 3.858 | 3.858 | 3.858 | 3.858 | 3.414 | 0 |
| 2024-08-13 | 3.808 | 3.826 | 3.808 | 3.811 | 3.372 | 36 |
| 2024-08-12 | 3.803 | 3.803 | 3.803 | 3.803 | 3.365 | 0 |
| 2024-08-09 | 3.729 | 3.729 | 3.729 | 3.729 | 3.300 | 0 |
| 2024-08-08 | 3.672 | 3.700 | 3.672 | 3.700 | 3.274 | 64 |
| 2024-08-07 | 3.682 | 3.682 | 3.682 | 3.682 | 3.258 | 0 |
| 2024-08-06 | 3.700 | 3.700 | 3.658 | 3.671 | 3.248 | 65 |
| 2024-08-05 | 3.772 | 3.772 | 3.672 | 3.739 | 3.309 | 15 |
| 2024-08-02 | 3.850 | 3.922 | 3.818 | 3.917 | 3.466 | 24 |
| 2024-08-01 | 3.928 | 3.928 | 3.886 | 3.887 | 3.440 | 3,576 |
| 2024-07-31 | 3.961 | 3.966 | 3.961 | 3.961 | 3.505 | 2 |
| 2024-07-30 | 3.969 | 3.969 | 3.969 | 3.969 | 3.512 | 0 |
| 2024-07-29 | 3.972 | 3.972 | 3.954 | 3.954 | 3.499 | 240 |
| 2024-07-26 | 3.960 | 4.000 | 3.960 | 3.969 | 3.512 | 71 |
| 2024-07-25 | 3.934 | 3.934 | 3.934 | 3.934 | 3.481 | 0 |
| 2024-07-24 | 3.958 | 3.958 | 3.956 | 3.958 | 3.502 | 792 |
| 2024-07-23 | 3.967 | 3.967 | 3.967 | 3.967 | 3.510 | 0 |
| 2024-07-22 | 3.979 | 3.979 | 3.979 | 3.979 | 3.521 | 0 |
| 2024-07-19 | 3.958 | 3.990 | 3.958 | 3.958 | 3.502 | 27 |
| 2024-07-18 | 3.936 | 3.954 | 3.913 | 3.913 | 3.463 | 43 |
| 2024-07-17 | 3.864 | 3.898 | 3.864 | 3.864 | 3.419 | 990 |
| 2024-07-16 | 3.872 | 3.872 | 3.868 | 3.868 | 3.423 | 29 |
| 2024-07-15 | 3.917 | 3.917 | 3.917 | 3.917 | 3.466 | 0 |
| 2024-07-12 | 3.911 | 3.926 | 3.911 | 3.911 | 3.461 | 21 |
| 2024-07-11 | 3.891 | 3.891 | 3.860 | 3.891 | 3.443 | 197 |
| 2024-07-10 | 3.876 | 3.932 | 3.876 | 3.905 | 3.456 | 2,493 |
| 2024-07-09 | 3.885 | 3.885 | 3.885 | 3.885 | 3.438 | 0 |
| 2024-07-08 | 3.848 | 3.848 | 3.825 | 3.825 | 3.385 | 89,364 |
| 2024-07-05 | 3.840 | 3.866 | 3.832 | 3.866 | 3.421 | 188 |
| 2024-07-04 | 3.844 | 3.872 | 3.842 | 3.872 | 3.426 | 9,102 |
| 2024-07-03 | 3.886 | 3.887 | 3.886 | 3.887 | 3.440 | 726 |
| 2024-07-02 | 3.727 | 3.727 | 3.727 | 3.727 | 3.298 | 0 |
| 2024-07-01 | 3.750 | 3.774 | 3.750 | 3.766 | 3.333 | 7,020 |
| 2024-06-28 | 3.721 | 3.721 | 3.721 | 3.721 | 3.293 | 0 |
| 2024-06-27 | 3.706 | 3.706 | 3.698 | 3.706 | 3.279 | 1,626 |
| 2024-06-26 | 3.739 | 3.754 | 3.692 | 3.733 | 3.303 | 663 |
| 2024-06-25 | 3.731 | 3.731 | 3.718 | 3.731 | 3.302 | 670 |
| 2024-06-24 | 3.747 | 3.747 | 3.747 | 3.747 | 3.316 | 0 |
| 2024-06-21 | 3.686 | 3.698 | 3.686 | 3.686 | 3.262 | 15 |
| 2024-06-20 | 3.661 | 3.696 | 3.636 | 3.665 | 3.243 | 222 |
| 2024-06-19 | 3.673 | 3.700 | 3.673 | 3.673 | 3.250 | 352,249 |
| 2024-06-18 | 3.667 | 3.667 | 3.667 | 3.667 | 3.245 | 0 |
| 2024-06-17 | 3.632 | 3.632 | 3.632 | 3.632 | 3.214 | 0 |
| 2024-06-14 | 3.657 | 3.657 | 3.657 | 3.657 | 3.236 | 0 |
| 2024-06-13 | 3.755 | 3.755 | 3.755 | 3.755 | 3.323 | 0 |
| 2024-06-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.336 | 0 |
| 2024-06-11 | 3.754 | 3.754 | 3.686 | 3.731 | 3.302 | 88,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2900 EUR |
| 2025-06-23 | 0.2700 EUR |
| 2024-05-27 | 0.2300 EUR |
| 2023-10-23 | 0.1967 EUR |
| 2022-10-24 | 0.1081 EUR |
| 2020-05-25 | 0.2094 EUR |
| 2019-05-20 | 0.1998 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.