Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.292 | 3.304 | 3.280 | 3.280 | 2.733 | 508 |
| 2024-03-11 | 3.298 | 3.298 | 3.298 | 3.298 | 2.748 | 0 |
| 2024-03-08 | 3.314 | 3.314 | 3.280 | 3.280 | 2.733 | 880 |
| 2024-03-07 | 3.345 | 3.352 | 3.328 | 3.341 | 2.784 | 1,100 |
| 2024-03-06 | 3.318 | 3.340 | 3.318 | 3.318 | 2.765 | 837 |
| 2024-03-05 | 3.306 | 3.306 | 3.306 | 3.306 | 2.755 | 0 |
| 2024-03-04 | 3.247 | 3.247 | 3.240 | 3.247 | 2.705 | 5,512 |
| 2024-03-01 | 3.251 | 3.251 | 3.251 | 3.251 | 2.709 | 0 |
| 2024-02-29 | 3.265 | 3.265 | 3.228 | 3.265 | 2.720 | 8,652 |
| 2024-02-28 | 3.267 | 3.267 | 3.232 | 3.245 | 2.704 | 15,726 |
| 2024-02-27 | 3.251 | 3.251 | 3.251 | 3.251 | 2.709 | 0 |
| 2024-02-26 | 3.269 | 3.269 | 3.252 | 3.269 | 2.724 | 7,218 |
| 2024-02-23 | 3.316 | 3.316 | 3.316 | 3.316 | 2.763 | 0 |
| 2024-02-22 | 3.296 | 3.296 | 3.296 | 3.296 | 2.746 | 0 |
| 2024-02-21 | 3.312 | 3.330 | 3.312 | 3.312 | 2.760 | 8,156 |
| 2024-02-20 | 3.280 | 3.280 | 3.280 | 3.280 | 2.733 | 0 |
| 2024-02-19 | 3.300 | 3.300 | 3.300 | 3.300 | 2.750 | 0 |
| 2024-02-16 | 3.306 | 3.306 | 3.306 | 3.306 | 2.755 | 0 |
| 2024-02-15 | 3.312 | 3.312 | 3.312 | 3.312 | 2.760 | 0 |
| 2024-02-14 | 3.275 | 3.296 | 3.258 | 3.286 | 2.738 | 3,096 |
| 2024-02-13 | 3.275 | 3.275 | 3.220 | 3.275 | 2.729 | 1,112 |
| 2024-02-12 | 3.280 | 3.280 | 3.280 | 3.280 | 2.733 | 0 |
| 2024-02-09 | 3.294 | 3.294 | 3.276 | 3.286 | 2.738 | 2,029 |
| 2024-02-08 | 3.395 | 3.395 | 3.318 | 3.321 | 2.767 | 5,293 |
| 2024-02-07 | 3.438 | 3.438 | 3.409 | 3.409 | 2.840 | 3 |
| 2024-02-06 | 3.446 | 3.474 | 3.446 | 3.446 | 2.871 | 10,031 |
| 2024-02-05 | 3.470 | 3.470 | 3.470 | 3.470 | 2.891 | 0 |
| 2024-02-02 | 3.437 | 3.437 | 3.437 | 3.437 | 2.864 | 0 |
| 2024-02-01 | 3.415 | 3.415 | 3.412 | 3.415 | 2.845 | 28 |
| 2024-01-31 | 3.408 | 3.408 | 3.396 | 3.396 | 2.830 | 3 |
| 2024-01-30 | 3.390 | 3.390 | 3.390 | 3.390 | 2.825 | 0 |
| 2024-01-29 | 3.405 | 3.405 | 3.378 | 3.405 | 2.837 | 525 |
| 2024-01-26 | 3.411 | 3.440 | 3.411 | 3.411 | 2.842 | 1,904 |
| 2024-01-25 | 3.382 | 3.388 | 3.360 | 3.382 | 2.818 | 2,065 |
| 2024-01-24 | 3.394 | 3.408 | 3.394 | 3.396 | 2.830 | 2,579 |
| 2024-01-23 | 3.321 | 3.356 | 3.321 | 3.321 | 2.767 | 12,676 |
| 2024-01-22 | 3.294 | 3.294 | 3.282 | 3.294 | 2.745 | 1,230 |
| 2024-01-19 | 3.325 | 3.325 | 3.310 | 3.325 | 2.770 | 525 |
| 2024-01-18 | 3.341 | 3.341 | 3.318 | 3.341 | 2.784 | 900 |
| 2024-01-17 | 3.322 | 3.322 | 3.318 | 3.321 | 2.767 | 1,940 |
| 2024-01-16 | 3.360 | 3.360 | 3.320 | 3.360 | 2.800 | 365 |
| 2024-01-15 | 3.370 | 3.382 | 3.364 | 3.364 | 2.803 | 127 |
| 2024-01-12 | 3.378 | 3.384 | 3.366 | 3.384 | 2.820 | 413 |
| 2024-01-11 | 3.384 | 3.384 | 3.350 | 3.384 | 2.820 | 727 |
| 2024-01-10 | 3.407 | 3.407 | 3.378 | 3.407 | 2.839 | 4,593 |
| 2024-01-09 | 3.392 | 3.394 | 3.390 | 3.390 | 2.825 | 3 |
| 2024-01-08 | 3.384 | 3.398 | 3.384 | 3.398 | 2.831 | 3,776 |
| 2024-01-05 | 3.364 | 3.364 | 3.362 | 3.362 | 2.801 | 434 |
| 2024-01-04 | 3.380 | 3.380 | 3.356 | 3.372 | 2.810 | 419 |
| 2024-01-03 | 3.378 | 3.378 | 3.346 | 3.378 | 2.815 | 2,632 |
| 2024-01-02 | 3.414 | 3.414 | 3.396 | 3.396 | 2.830 | 169 |
| 2023-12-29 | 3.444 | 3.444 | 3.440 | 3.444 | 2.870 | 876 |
| 2023-12-28 | 3.452 | 3.452 | 3.438 | 3.452 | 2.876 | 1,023 |
| 2023-12-27 | 3.458 | 3.542 | 3.431 | 3.431 | 2.859 | 1,102 |
| 2023-12-22 | 3.454 | 3.454 | 3.448 | 3.454 | 2.878 | 2,346 |
| 2023-12-21 | 3.404 | 3.454 | 3.404 | 3.450 | 2.875 | 2,049 |
| 2023-12-20 | 3.418 | 3.421 | 3.418 | 3.421 | 2.850 | 6,435 |
| 2023-12-19 | 3.403 | 3.422 | 3.403 | 3.403 | 2.835 | 8 |
| 2023-12-18 | 3.415 | 3.415 | 3.398 | 3.415 | 2.845 | 10,546 |
| 2023-12-15 | 3.410 | 3.416 | 3.410 | 3.413 | 2.844 | 5,583 |
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.