Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	3.842	3.890	3.842	3.881	3.036	6,323
2023-03-29	3.778	3.825	3.754	3.825	2.993	13,535
2023-03-28	3.796	3.796	3.745	3.757	2.939	10,596
2023-03-27	3.804	3.804	3.780	3.803	2.975	16,877
2023-03-24	3.828	3.828	3.796	3.807	2.979	47,342
2023-03-23	3.919	3.919	3.898	3.899	3.051	15,705
2023-03-22	3.904	3.904	3.901	3.901	3.052	119
2023-03-21	4.004	4.057	4.004	4.057	3.174	6,289
2023-03-20	3.883	3.918	3.883	3.883	3.038	2
2023-03-17	3.948	3.948	3.876	3.881	3.036	68,761
2023-03-16	3.926	3.954	3.896	3.922	3.069	6,462
2023-03-15	4.082	4.098	3.872	4.082	3.194	36,765
2023-03-14	4.092	4.121	4.092	4.121	3.224	1,701
2023-03-13	4.056	4.056	4.004	4.004	3.133	932
2023-03-10	4.100	4.130	4.086	4.086	3.197	762
2023-03-09	4.130	4.130	4.125	4.129	3.230	5,023
2023-03-08	4.170	4.192	4.152	4.192	3.280	1,166
2023-03-07	4.190	4.198	4.182	4.182	3.272	7,801
2023-03-06	4.200	4.200	4.184	4.190	3.278	860
2023-03-03	4.160	4.192	4.160	4.160	3.255	9,295
2023-03-02	4.141	4.160	4.131	4.131	3.232	2,867
2023-03-01	4.188	4.202	4.170	4.192	3.280	2,326
2023-02-28	4.180	4.188	4.160	4.182	3.272	3,678
2023-02-27	4.178	4.192	4.178	4.192	3.280	398
2023-02-24	4.112	4.146	4.108	4.129	3.230	32,764
2023-02-23	4.082	4.100	4.082	4.082	3.194	323
2023-02-22	4.043	4.076	4.043	4.043	3.163	2,221
2023-02-21	4.071	4.073	4.034	4.073	3.187	4,368
2023-02-20	4.090	4.108	4.062	4.108	3.214	20,477
2023-02-17	4.088	4.108	4.080	4.092	3.202	13,767
2023-02-16	4.150	4.150	4.090	4.104	3.211	1,361
2023-02-15	4.160	4.198	4.154	4.198	3.284	1,841
2023-02-14	4.174	4.198	4.170	4.170	3.263	1,032
2023-02-13	4.157	4.194	4.155	4.155	3.251	4,552
2023-02-10	4.222	4.222	4.166	4.174	3.266	2,238
2023-02-09	4.344	4.350	4.344	4.350	3.403	11,422
2023-02-08	4.344	4.362	4.336	4.361	3.412	78,528
2023-02-07	4.354	4.354	4.316	4.354	3.407	945
2023-02-06	4.352	4.366	4.352	4.352	3.405	728
2023-02-03	4.348	4.385	4.348	4.385	3.431	2,725
2023-02-02	4.346	4.375	4.346	4.375	3.423	3,143
2023-02-01	4.244	4.290	4.238	4.258	3.331	79,816
2023-01-31	4.235	4.244	4.234	4.244	3.320	6,391
2023-01-30	4.246	4.248	4.234	4.248	3.324	3,955
2023-01-27	4.242	4.242	4.241	4.242	3.319	425
2023-01-26	4.260	4.260	4.242	4.248	3.324	4,758
2023-01-25	4.272	4.310	4.272	4.272	3.342	412,226
2023-01-24	4.274	4.308	4.274	4.278	3.347	8,715
2023-01-23	4.186	4.206	4.186	4.186	3.275	3,777
2023-01-20	4.176	4.209	4.176	4.209	3.293	1,134
2023-01-19	4.151	4.151	4.126	4.145	3.243	11,990
2023-01-18	4.222	4.240	4.222	4.237	3.315	15,550
2023-01-17	4.202	4.229	4.202	4.229	3.309	1,816
2023-01-16	4.218	4.218	4.192	4.192	3.280	1,603
2023-01-13	4.205	4.274	4.205	4.235	3.313	50,865
2023-01-12	4.198	4.207	4.162	4.207	3.292	6,277
2023-01-11	4.217	4.240	4.192	4.205	3.290	58,106
2023-01-10	4.170	4.211	4.135	4.211	3.295	1,579
2023-01-09	4.106	4.190	4.106	4.162	3.256	5,272
2023-01-06	4.080	4.114	4.080	4.080	3.192	15,821

← NewerPage 16 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.