Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.947 | 4.980 | 4.898 | 4.899 | 4.643 | 5,159 |
| 2026-04-29 | 4.952 | 4.952 | 4.870 | 4.894 | 4.638 | 10,221 |
| 2026-04-28 | 5.035 | 5.065 | 5.035 | 5.065 | 4.800 | 1,393 |
| 2026-04-27 | 4.994 | 4.994 | 4.963 | 4.963 | 4.703 | 5,921 |
| 2026-04-24 | 5.084 | 5.084 | 5.045 | 5.084 | 4.818 | 456 |
| 2026-04-23 | 5.123 | 5.250 | 5.095 | 5.118 | 4.850 | 3,192 |
| 2026-04-22 | 5.100 | 5.120 | 5.100 | 5.114 | 4.846 | 1,923 |
| 2026-04-21 | 5.115 | 5.115 | 5.055 | 5.074 | 4.809 | 31,109 |
| 2026-04-20 | 5.173 | 5.195 | 5.110 | 5.173 | 4.902 | 16,239 |
| 2026-04-17 | 5.128 | 5.160 | 5.070 | 5.153 | 4.883 | 19,556 |
| 2026-04-16 | 5.133 | 5.133 | 5.078 | 5.133 | 4.864 | 218,791 |
| 2026-04-15 | 5.220 | 5.220 | 5.125 | 5.158 | 4.888 | 17,190 |
| 2026-04-14 | 5.303 | 5.303 | 5.245 | 5.303 | 5.025 | 6,779 |
| 2026-04-13 | 5.353 | 5.355 | 5.240 | 5.245 | 4.971 | 155 |
| 2026-04-10 | 5.400 | 5.450 | 5.395 | 5.435 | 5.151 | 2,009 |
| 2026-04-09 | 5.450 | 5.470 | 5.440 | 5.455 | 5.170 | 1,726 |
| 2026-04-08 | 5.415 | 5.520 | 5.380 | 5.393 | 5.110 | 17,500 |
| 2026-04-07 | 5.333 | 5.440 | 5.333 | 5.333 | 5.054 | 3,414 |
| 2026-04-02 | 5.280 | 5.345 | 5.245 | 5.265 | 4.990 | 80,338 |
| 2026-04-01 | 5.245 | 5.345 | 5.220 | 5.220 | 4.947 | 2,138 |
| 2026-03-31 | 5.168 | 5.170 | 5.168 | 5.168 | 4.897 | 8,597 |
| 2026-03-30 | 5.120 | 5.180 | 5.120 | 5.168 | 4.897 | 550 |
| 2026-03-27 | 5.105 | 5.115 | 5.105 | 5.108 | 4.840 | 3 |
| 2026-03-26 | 5.150 | 5.150 | 5.035 | 5.138 | 4.869 | 582 |
| 2026-03-25 | 5.119 | 5.170 | 5.119 | 5.119 | 4.851 | 341 |
| 2026-03-24 | 5.100 | 5.163 | 4.960 | 5.163 | 4.892 | 24,188 |
| 2026-03-23 | 5.056 | 5.140 | 4.862 | 5.123 | 4.855 | 25,941 |
| 2026-03-20 | 5.056 | 5.105 | 5.035 | 5.044 | 4.780 | 1,424 |
| 2026-03-19 | 4.991 | 4.991 | 4.991 | 4.991 | 4.729 | 0 |
| 2026-03-18 | 5.060 | 5.060 | 5.040 | 5.060 | 4.795 | 614 |
| 2026-03-17 | 5.050 | 5.120 | 5.050 | 5.084 | 4.818 | 1,607 |
| 2026-03-16 | 5.006 | 5.006 | 4.988 | 5.006 | 4.744 | 27 |
| 2026-03-13 | 4.989 | 5.030 | 4.989 | 5.030 | 4.766 | 1,551 |
| 2026-03-12 | 5.013 | 5.013 | 5.001 | 5.001 | 4.739 | 889 |
| 2026-03-11 | 5.035 | 5.035 | 5.020 | 5.031 | 4.767 | 737 |
| 2026-03-10 | 5.085 | 5.130 | 5.085 | 5.099 | 4.832 | 175 |
| 2026-03-09 | 4.948 | 5.100 | 4.948 | 5.044 | 4.780 | 3,388 |
| 2026-03-06 | 5.084 | 5.125 | 5.075 | 5.075 | 4.810 | 3 |
| 2026-03-05 | 5.114 | 5.195 | 5.095 | 5.119 | 4.851 | 1,154 |
| 2026-03-04 | 5.150 | 5.185 | 5.150 | 5.183 | 4.911 | 666 |
| 2026-03-03 | 5.290 | 5.290 | 5.115 | 5.163 | 4.892 | 465 |
| 2026-03-02 | 5.475 | 5.475 | 5.180 | 5.368 | 5.087 | 1,543 |
| 2026-02-27 | 5.573 | 5.590 | 5.530 | 5.553 | 5.262 | 22 |
| 2026-02-26 | 5.563 | 5.600 | 5.563 | 5.563 | 5.272 | 29 |
| 2026-02-25 | 5.615 | 5.615 | 5.535 | 5.615 | 5.321 | 219 |
| 2026-02-24 | 5.578 | 5.610 | 5.540 | 5.593 | 5.300 | 2,590 |
| 2026-02-23 | 5.570 | 5.625 | 5.570 | 5.578 | 5.286 | 186 |
| 2026-02-20 | 5.460 | 5.500 | 5.460 | 5.460 | 5.174 | 42 |
| 2026-02-19 | 5.420 | 5.455 | 5.350 | 5.455 | 5.170 | 231 |
| 2026-02-18 | 5.240 | 5.515 | 5.150 | 5.495 | 5.208 | 2,779 |
| 2026-02-17 | 5.145 | 5.235 | 5.145 | 5.168 | 4.897 | 4,277 |
| 2026-02-16 | 5.093 | 5.130 | 5.093 | 5.093 | 4.827 | 3,905 |
| 2026-02-13 | 4.986 | 5.085 | 4.986 | 5.050 | 4.785 | 3,029 |
| 2026-02-12 | 5.007 | 5.020 | 4.964 | 5.006 | 4.744 | 1,098 |
| 2026-02-11 | 5.005 | 5.020 | 4.858 | 4.986 | 4.725 | 2,168 |
| 2026-02-10 | 4.996 | 5.020 | 4.996 | 5.005 | 4.743 | 104 |
| 2026-02-09 | 4.980 | 4.980 | 4.977 | 4.977 | 4.717 | 1 |
| 2026-02-06 | 4.968 | 4.988 | 4.946 | 4.968 | 4.708 | 985 |
| 2026-02-05 | 4.973 | 4.990 | 4.860 | 4.952 | 4.692 | 360 |
| 2026-02-04 | 4.982 | 5.015 | 4.930 | 5.015 | 4.753 | 6,464 |
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.