Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.792 | 3.792 | 3.754 | 3.757 | 3.325 | 1,741 |
| 2024-06-07 | 3.832 | 3.833 | 3.832 | 3.833 | 3.392 | 474 |
| 2024-06-06 | 3.872 | 3.874 | 3.872 | 3.874 | 3.428 | 8 |
| 2024-06-05 | 3.813 | 3.813 | 3.813 | 3.813 | 3.374 | 0 |
| 2024-06-04 | 3.837 | 3.846 | 3.790 | 3.829 | 3.388 | 4,156 |
| 2024-06-03 | 3.811 | 3.842 | 3.811 | 3.811 | 3.372 | 1,354 |
| 2024-05-31 | 3.749 | 3.790 | 3.748 | 3.790 | 3.354 | 219 |
| 2024-05-30 | 3.733 | 3.738 | 3.733 | 3.733 | 3.303 | 4,264 |
| 2024-05-29 | 3.688 | 3.688 | 3.688 | 3.688 | 3.264 | 0 |
| 2024-05-28 | 3.757 | 3.786 | 3.740 | 3.757 | 3.325 | 667 |
| 2024-05-24 | 3.930 | 3.958 | 3.916 | 3.936 | 3.279 | 671 |
| 2024-05-23 | 3.983 | 3.983 | 3.956 | 3.983 | 3.319 | 2 |
| 2024-05-22 | 3.972 | 3.972 | 3.958 | 3.961 | 3.300 | 35 |
| 2024-05-21 | 4.028 | 4.036 | 3.956 | 4.010 | 3.341 | 1,286 |
| 2024-05-20 | 4.012 | 4.016 | 3.996 | 4.000 | 3.333 | 7 |
| 2024-05-17 | 3.960 | 3.983 | 3.960 | 3.983 | 3.319 | 1,514 |
| 2024-05-16 | 3.930 | 3.948 | 3.930 | 3.930 | 3.274 | 26 |
| 2024-05-15 | 4.022 | 4.022 | 3.902 | 3.938 | 3.281 | 10,767 |
| 2024-05-14 | 4.058 | 4.080 | 4.058 | 4.080 | 3.399 | 3,740 |
| 2024-05-13 | 4.063 | 4.070 | 4.063 | 4.063 | 3.385 | 45 |
| 2024-05-10 | 4.040 | 4.084 | 4.040 | 4.084 | 3.403 | 117 |
| 2024-05-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.333 | 0 |
| 2024-05-08 | 4.004 | 4.032 | 3.997 | 3.997 | 3.330 | 15,738 |
| 2024-05-07 | 4.010 | 4.010 | 4.010 | 4.010 | 3.341 | 0 |
| 2024-05-03 | 3.972 | 4.026 | 3.972 | 4.018 | 3.348 | 20 |
| 2024-05-02 | 3.944 | 3.952 | 3.944 | 3.944 | 3.286 | 95,000 |
| 2024-05-01 | 3.885 | 3.885 | 3.885 | 3.885 | 3.237 | 0 |
| 2024-04-30 | 3.885 | 3.885 | 3.844 | 3.885 | 3.237 | 10,731 |
| 2024-04-29 | 3.868 | 3.881 | 3.858 | 3.881 | 3.234 | 4,239 |
| 2024-04-26 | 3.833 | 3.894 | 3.814 | 3.887 | 3.239 | 13,236 |
| 2024-04-25 | 3.820 | 3.850 | 3.820 | 3.848 | 3.206 | 20 |
| 2024-04-24 | 3.811 | 3.842 | 3.770 | 3.842 | 3.201 | 31 |
| 2024-04-23 | 3.772 | 3.803 | 3.762 | 3.803 | 3.169 | 224 |
| 2024-04-22 | 3.770 | 3.770 | 3.712 | 3.712 | 3.093 | 597 |
| 2024-04-19 | 3.749 | 3.754 | 3.731 | 3.731 | 3.109 | 79 |
| 2024-04-18 | 3.721 | 3.751 | 3.712 | 3.723 | 3.102 | 3,721 |
| 2024-04-17 | 3.706 | 3.716 | 3.706 | 3.716 | 3.096 | 13,526 |
| 2024-04-16 | 3.694 | 3.694 | 3.694 | 3.694 | 3.078 | 0 |
| 2024-04-15 | 3.716 | 3.741 | 3.716 | 3.741 | 3.117 | 147 |
| 2024-04-12 | 3.766 | 3.766 | 3.738 | 3.766 | 3.138 | 10,847 |
| 2024-04-11 | 3.790 | 3.790 | 3.726 | 3.737 | 3.114 | 53,948 |
| 2024-04-10 | 3.829 | 3.829 | 3.816 | 3.829 | 3.190 | 4,066 |
| 2024-04-09 | 3.891 | 3.891 | 3.891 | 3.891 | 3.242 | 0 |
| 2024-04-08 | 3.876 | 3.876 | 3.862 | 3.862 | 3.218 | 22,785 |
| 2024-04-05 | 3.917 | 3.917 | 3.917 | 3.917 | 3.264 | 0 |
| 2024-04-04 | 3.940 | 3.970 | 3.940 | 3.940 | 3.283 | 22 |
| 2024-04-03 | 3.932 | 3.932 | 3.932 | 3.932 | 3.276 | 0 |
| 2024-04-02 | 3.858 | 3.858 | 3.846 | 3.858 | 3.214 | 2 |
| 2024-03-28 | 3.891 | 3.891 | 3.880 | 3.891 | 3.242 | 2,997 |
| 2024-03-27 | 3.913 | 3.922 | 3.888 | 3.922 | 3.268 | 1,623 |
| 2024-03-26 | 3.806 | 3.894 | 3.806 | 3.881 | 3.234 | 687 |
| 2024-03-25 | 3.762 | 3.788 | 3.734 | 3.760 | 3.133 | 8,463 |
| 2024-03-22 | 3.554 | 3.744 | 3.554 | 3.735 | 3.112 | 15,728 |
| 2024-03-21 | 3.384 | 3.518 | 3.376 | 3.485 | 2.904 | 7,585 |
| 2024-03-20 | 3.260 | 3.260 | 3.220 | 3.220 | 2.683 | 3 |
| 2024-03-19 | 3.329 | 3.329 | 3.282 | 3.329 | 2.774 | 33,802 |
| 2024-03-18 | 3.347 | 3.356 | 3.347 | 3.347 | 2.789 | 6 |
| 2024-03-15 | 3.358 | 3.358 | 3.345 | 3.345 | 2.787 | 5,509 |
| 2024-03-14 | 3.343 | 3.370 | 3.343 | 3.343 | 2.785 | 1,023 |
| 2024-03-13 | 3.296 | 3.336 | 3.296 | 3.310 | 2.758 | 23,661 |
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.