Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.984 | 4.984 | 4.964 | 4.970 | 4.970 | 16,826 |
| 2026-07-27 | 4.974 | 4.974 | 4.968 | 4.974 | 4.974 | 403 |
| 2026-07-24 | 5.002 | 5.002 | 5.002 | 5.002 | 5.002 | 0 |
| 2026-07-23 | 4.929 | 4.929 | 4.929 | 4.929 | 4.929 | 0 |
| 2026-07-22 | 4.998 | 4.998 | 4.966 | 4.966 | 4.966 | 104 |
| 2026-07-21 | 5.040 | 5.040 | 4.980 | 5.012 | 5.012 | 11,452 |
| 2026-07-20 | 5.050 | 5.185 | 5.023 | 5.041 | 5.041 | 429 |
| 2026-07-17 | 5.046 | 5.046 | 5.045 | 5.046 | 5.046 | 1,900 |
| 2026-07-16 | 5.015 | 5.015 | 5.015 | 5.015 | 5.015 | 0 |
| 2026-07-15 | 5.075 | 5.075 | 5.070 | 5.070 | 5.070 | 10 |
| 2026-07-14 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | 0 |
| 2026-07-13 | 5.163 | 5.175 | 5.163 | 5.163 | 5.163 | 14,164 |
| 2026-07-10 | 5.147 | 5.147 | 5.115 | 5.128 | 5.128 | 36,559 |
| 2026-07-09 | 5.055 | 5.190 | 5.055 | 5.108 | 5.108 | 1,531 |
| 2026-07-08 | 5.100 | 5.100 | 5.040 | 5.100 | 5.100 | 88,273 |
| 2026-07-07 | 5.270 | 5.270 | 5.265 | 5.270 | 5.270 | 37,845 |
| 2026-07-06 | 5.280 | 5.305 | 5.250 | 5.250 | 5.250 | 723 |
| 2026-07-03 | 5.210 | 5.280 | 5.135 | 5.260 | 5.260 | 80 |
| 2026-07-02 | 5.178 | 5.265 | 5.055 | 5.265 | 5.265 | 2,196 |
| 2026-07-01 | 5.168 | 5.175 | 5.115 | 5.128 | 5.128 | 19,402 |
| 2026-06-30 | 5.178 | 5.195 | 5.050 | 5.195 | 5.195 | 126,214 |
| 2026-06-29 | 5.175 | 5.175 | 5.150 | 5.150 | 5.150 | 677 |
| 2026-06-26 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | 0 |
| 2026-06-25 | 5.230 | 5.285 | 5.230 | 5.285 | 5.285 | 5,326 |
| 2026-06-24 | 5.110 | 5.188 | 5.110 | 5.188 | 5.188 | 207 |
| 2026-06-23 | 5.205 | 5.205 | 5.115 | 5.133 | 5.133 | 6,064 |
| 2026-06-22 | 5.235 | 5.275 | 5.210 | 5.210 | 5.210 | 600 |
| 2026-06-19 | 5.540 | 5.595 | 5.540 | 5.543 | 5.253 | 20,115 |
| 2026-06-18 | 5.535 | 5.568 | 5.535 | 5.568 | 5.276 | 684 |
| 2026-06-17 | 5.445 | 5.525 | 5.445 | 5.445 | 5.160 | 1,866 |
| 2026-06-16 | 5.475 | 5.475 | 5.455 | 5.465 | 5.179 | 99,471 |
| 2026-06-15 | 5.425 | 5.535 | 5.390 | 5.470 | 5.184 | 4,065 |
| 2026-06-12 | 5.370 | 5.430 | 5.370 | 5.378 | 5.096 | 75 |
| 2026-06-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.928 | 0 |
| 2026-06-10 | 5.225 | 5.225 | 5.190 | 5.210 | 4.937 | 19 |
| 2026-06-09 | 5.235 | 5.265 | 5.135 | 5.250 | 4.975 | 40,872 |
| 2026-06-08 | 5.225 | 5.250 | 5.195 | 5.250 | 4.975 | 2,100 |
| 2026-06-05 | 5.265 | 5.280 | 5.200 | 5.200 | 4.928 | 990 |
| 2026-06-04 | 5.260 | 5.280 | 5.245 | 5.245 | 4.971 | 9,653 |
| 2026-06-03 | 5.245 | 5.245 | 5.195 | 5.200 | 4.928 | 44,583 |
| 2026-06-02 | 5.280 | 5.315 | 5.245 | 5.260 | 4.985 | 3,018 |
| 2026-06-01 | 5.340 | 5.340 | 5.225 | 5.265 | 4.990 | 1,705 |
| 2026-05-29 | 5.375 | 5.425 | 5.375 | 5.405 | 5.122 | 2,846 |
| 2026-05-28 | 5.338 | 5.393 | 5.305 | 5.393 | 5.110 | 42,068 |
| 2026-05-27 | 5.295 | 5.368 | 5.175 | 5.368 | 5.087 | 5,357 |
| 2026-05-26 | 5.295 | 5.305 | 5.280 | 5.295 | 5.018 | 1,443 |
| 2026-05-22 | 5.210 | 5.230 | 5.173 | 5.173 | 4.902 | 3,459 |
| 2026-05-21 | 5.230 | 5.265 | 5.200 | 5.240 | 4.966 | 14,243 |
| 2026-05-20 | 5.175 | 5.210 | 5.175 | 5.200 | 4.928 | 4,608 |
| 2026-05-19 | 5.051 | 5.105 | 5.051 | 5.051 | 4.786 | 7,388 |
| 2026-05-18 | 4.884 | 4.968 | 4.856 | 4.968 | 4.708 | 14,045 |
| 2026-05-15 | 4.859 | 4.870 | 4.818 | 4.818 | 4.566 | 27 |
| 2026-05-14 | 4.848 | 4.894 | 4.848 | 4.875 | 4.620 | 49,979 |
| 2026-05-13 | 4.928 | 4.928 | 4.782 | 4.818 | 4.566 | 408 |
| 2026-05-12 | 5.010 | 5.010 | 4.944 | 4.958 | 4.699 | 22,694 |
| 2026-05-11 | 5.128 | 5.128 | 5.025 | 5.128 | 4.859 | 311 |
| 2026-05-08 | 5.060 | 5.210 | 5.050 | 5.178 | 4.907 | 360 |
| 2026-05-07 | 5.110 | 5.110 | 5.031 | 5.031 | 4.767 | 2,504 |
| 2026-05-06 | 5.010 | 5.100 | 5.010 | 5.083 | 4.817 | 1,187 |
| 2026-05-05 | 4.942 | 4.960 | 4.942 | 4.942 | 4.683 | 40 |
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.