Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.388	3.412	3.388	3.388	2.823	20
2023-12-13	3.302	3.326	3.302	3.302	2.751	829
2023-12-12	3.290	3.292	3.290	3.292	2.743	414
2023-12-11	3.271	3.271	3.264	3.271	2.725	747
2023-12-08	3.333	3.333	3.333	3.333	2.777	0
2023-12-07	3.249	3.249	3.249	3.249	2.707	0
2023-12-06	3.255	3.255	3.255	3.255	2.712	0
2023-12-05	3.234	3.234	3.214	3.226	2.688	9,653
2023-12-04	3.253	3.271	3.244	3.271	2.725	4,864
2023-12-01	3.280	3.280	3.280	3.280	2.733	0
2023-11-30	3.261	3.272	3.245	3.245	2.704	7,529
2023-11-29	3.234	3.256	3.234	3.253	2.710	9,718
2023-11-28	3.263	3.263	3.210	3.210	2.675	2,556
2023-11-27	3.294	3.294	3.294	3.294	2.745	0
2023-11-24	3.280	3.280	3.280	3.280	2.733	0
2023-11-23	3.302	3.308	3.270	3.300	2.750	8,543
2023-11-22	3.300	3.314	3.300	3.302	2.751	11,669
2023-11-21	3.329	3.329	3.302	3.329	2.774	3,264
2023-11-20	3.355	3.362	3.318	3.318	2.765	22,270
2023-11-17	3.312	3.344	3.312	3.343	2.785	16,210
2023-11-16	3.314	3.314	3.284	3.314	2.761	8,415
2023-11-15	3.335	3.348	3.335	3.335	2.779	7,991
2023-11-14	3.318	3.347	3.318	3.347	2.789	7,480
2023-11-13	3.280	3.292	3.280	3.280	2.733	500
2023-11-10	3.284	3.290	3.284	3.284	2.736	700
2023-11-09	3.275	3.302	3.275	3.275	2.729	1,873
2023-11-08	3.252	3.255	3.252	3.255	2.712	1,538
2023-11-07	3.240	3.261	3.240	3.261	2.717	3,152
2023-11-06	3.247	3.247	3.222	3.247	2.705	1,727
2023-11-03	3.284	3.299	3.273	3.273	2.727	198
2023-11-02	3.181	3.276	3.176	3.267	2.722	33,216
2023-11-01	3.140	3.140	3.140	3.140	2.616	0
2023-10-31	3.134	3.134	3.134	3.134	2.611	0
2023-10-30	3.138	3.138	3.130	3.130	2.608	38,255
2023-10-27	3.107	3.112	3.107	3.107	2.589	15,674
2023-10-26	3.037	3.054	3.037	3.037	2.530	618
2023-10-25	3.025	3.038	3.025	3.025	2.520	30
2023-10-24	3.002	3.023	3.002	3.023	2.519	15,632
2023-10-23	3.000	3.000	2.952	2.972	2.476	23,700
2023-10-20	3.226	3.226	3.226	3.226	2.524	0
2023-10-19	3.194	3.216	3.194	3.216	2.516	1,042
2023-10-18	3.216	3.216	3.216	3.216	2.516	0
2023-10-17	3.290	3.292	3.290	3.292	2.576	6,079
2023-10-16	3.259	3.282	3.259	3.259	2.550	179
2023-10-13	3.284	3.284	3.282	3.282	2.568	36
2023-10-12	3.331	3.364	3.331	3.331	2.606	7,988
2023-10-11	3.336	3.336	3.314	3.327	2.603	5,518
2023-10-10	3.329	3.339	3.314	3.339	2.612	48,574
2023-10-09	3.271	3.271	3.271	3.271	2.559	0
2023-10-06	3.392	3.401	3.392	3.392	2.654	21,330
2023-10-05	3.394	3.407	3.380	3.407	2.666	376
2023-10-04	3.408	3.408	3.390	3.390	2.652	1,117
2023-10-03	3.407	3.407	3.407	3.407	2.666	0
2023-10-02	3.513	3.544	3.468	3.487	2.728	39,690
2023-09-29	3.504	3.556	3.504	3.556	2.782	25,254
2023-09-28	3.483	3.494	3.470	3.470	2.715	68,626
2023-09-27	3.450	3.468	3.440	3.440	2.691	6,893
2023-09-26	3.442	3.455	3.437	3.437	2.689	96,670
2023-09-25	3.560	3.560	3.438	3.476	2.720	14,320
2023-09-22	3.593	3.602	3.579	3.579	2.800	3,782

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.