Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	3.593	3.602	3.579	3.579	2.800	3,782
2023-09-21	3.620	3.620	3.604	3.620	2.832	60
2023-09-20	3.634	3.646	3.634	3.634	2.843	899
2023-09-19	3.626	3.636	3.626	3.636	2.845	230
2023-09-18	3.647	3.650	3.638	3.649	2.855	56,070
2023-09-15	3.680	3.680	3.640	3.680	2.879	4,286
2023-09-14	3.673	3.673	3.648	3.673	2.874	928
2023-09-13	3.680	3.680	3.650	3.680	2.879	1,567
2023-09-12	3.692	3.692	3.692	3.692	2.889	0
2023-09-11	3.721	3.741	3.710	3.741	2.927	859
2023-09-08	3.714	3.714	3.706	3.714	2.906	323
2023-09-07	3.675	3.702	3.661	3.661	2.864	17,107
2023-09-06	3.680	3.680	3.670	3.680	2.879	2,385
2023-09-05	3.710	3.710	3.690	3.710	2.903	26,336
2023-09-04	3.720	3.723	3.720	3.723	2.913	494
2023-09-01	3.712	3.712	3.708	3.708	2.901	2,243
2023-08-31	3.755	3.755	3.755	3.755	2.938	13,951
2023-08-30	3.731	3.738	3.722	3.731	2.919	7,395
2023-08-29	3.696	3.746	3.696	3.696	2.892	1,329
2023-08-25	3.667	3.667	3.644	3.667	2.869	1,774
2023-08-24	3.658	3.684	3.658	3.684	2.882	1,985
2023-08-23	3.661	3.664	3.645	3.645	2.852	24,473
2023-08-22	3.653	3.660	3.636	3.649	2.855	41,176
2023-08-21	3.638	3.662	3.628	3.645	2.852	18,002
2023-08-18	3.636	3.636	3.597	3.597	2.814	99,462
2023-08-17	3.653	3.665	3.644	3.663	2.866	31,702
2023-08-16	3.706	3.706	3.706	3.706	2.900	0
2023-08-15	3.716	3.716	3.716	3.716	2.907	0
2023-08-14	3.716	3.716	3.682	3.716	2.907	10,693
2023-08-11	3.716	3.716	3.711	3.716	2.907	15,825
2023-08-10	3.721	3.721	3.721	3.721	2.911	24,145
2023-08-09	3.708	3.730	3.706	3.710	2.903	98,309
2023-08-08	3.726	3.726	3.680	3.702	2.896	17,232
2023-08-07	3.731	3.747	3.713	3.747	2.932	27,313
2023-08-04	3.751	3.751	3.713	3.751	2.935	13,385
2023-08-03	3.829	3.829	3.829	3.829	2.996	0
2023-08-02	3.825	3.825	3.825	3.825	2.993	0
2023-08-01	3.906	3.906	3.878	3.895	3.047	14,674
2023-07-31	3.889	3.896	3.889	3.889	3.043	1
2023-07-28	3.903	3.903	3.886	3.903	3.054	1,010
2023-07-27	3.910	3.922	3.910	3.915	3.063	23,257
2023-07-26	3.878	3.878	3.878	3.878	3.034	0
2023-07-25	3.883	3.884	3.874	3.881	3.036	3,751
2023-07-24	3.885	3.894	3.872	3.874	3.031	11,608
2023-07-21	3.891	3.891	3.862	3.891	3.044	11,086
2023-07-20	3.930	3.930	3.890	3.930	3.075	4,787
2023-07-19	3.934	3.934	3.934	3.934	3.078	938
2023-07-18	3.870	3.914	3.870	3.911	3.060	40,075
2023-07-17	3.876	3.876	3.852	3.864	3.023	2,873
2023-07-14	3.889	3.905	3.860	3.905	3.055	21,660
2023-07-13	3.915	3.915	3.915	3.915	3.063	0
2023-07-12	3.885	3.906	3.885	3.885	3.040	14,506
2023-07-11	3.883	3.904	3.882	3.889	3.043	25,912
2023-07-10	3.866	3.889	3.866	3.889	3.043	663
2023-07-07	3.858	3.873	3.850	3.850	3.012	24,554
2023-07-06	3.854	3.856	3.820	3.856	3.017	28,960
2023-07-05	3.881	3.881	3.879	3.881	3.036	714
2023-07-04	3.922	3.922	3.908	3.922	3.069	1,470
2023-07-03	3.917	3.932	3.915	3.915	3.063	2,136
2023-06-30	3.922	3.922	3.904	3.922	3.069	39,366

← NewerPage 14 of 22 · 1,268 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.