Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.116 | 4.132 | 4.114 | 4.114 | 3.640 | 1,754 |
| 2025-05-20 | 4.096 | 4.098 | 4.096 | 4.096 | 3.625 | 6 |
| 2025-05-19 | 4.024 | 4.082 | 4.024 | 4.082 | 3.612 | 179 |
| 2025-05-16 | 3.985 | 4.030 | 3.985 | 3.985 | 3.526 | 32 |
| 2025-05-15 | 3.979 | 3.979 | 3.979 | 3.979 | 3.521 | 0 |
| 2025-05-14 | 3.995 | 4.040 | 3.834 | 3.928 | 3.476 | 446 |
| 2025-05-13 | 3.993 | 3.993 | 3.993 | 3.993 | 3.533 | 0 |
| 2025-05-12 | 3.986 | 3.998 | 3.986 | 3.997 | 3.537 | 234 |
| 2025-05-09 | 3.987 | 3.987 | 3.987 | 3.987 | 3.528 | 0 |
| 2025-05-08 | 3.973 | 3.989 | 3.964 | 3.989 | 3.530 | 630 |
| 2025-05-07 | 3.961 | 3.984 | 3.954 | 3.965 | 3.509 | 533 |
| 2025-05-06 | 3.975 | 3.986 | 3.948 | 3.975 | 3.517 | 578 |
| 2025-05-02 | 3.916 | 3.938 | 3.916 | 3.930 | 3.478 | 698 |
| 2025-05-01 | 3.903 | 3.903 | 3.903 | 3.903 | 3.454 | 0 |
| 2025-04-30 | 3.901 | 3.924 | 3.896 | 3.903 | 3.454 | 66,181 |
| 2025-04-29 | 3.878 | 3.912 | 3.878 | 3.889 | 3.441 | 52,264 |
| 2025-04-28 | 3.872 | 3.895 | 3.872 | 3.895 | 3.447 | 487 |
| 2025-04-25 | 3.846 | 3.865 | 3.760 | 3.848 | 3.405 | 507 |
| 2025-04-24 | 3.807 | 3.832 | 3.807 | 3.807 | 3.369 | 483 |
| 2025-04-23 | 3.819 | 3.928 | 3.757 | 3.757 | 3.325 | 3,907 |
| 2025-04-22 | 3.762 | 3.804 | 3.762 | 3.762 | 3.329 | 648 |
| 2025-04-17 | 3.702 | 3.753 | 3.702 | 3.753 | 3.321 | 135 |
| 2025-04-16 | 3.692 | 3.696 | 3.692 | 3.696 | 3.271 | 18 |
| 2025-04-15 | 3.604 | 3.680 | 3.604 | 3.657 | 3.236 | 23,696 |
| 2025-04-14 | 3.528 | 3.577 | 3.528 | 3.577 | 3.165 | 1,020 |
| 2025-04-11 | 3.528 | 3.528 | 3.499 | 3.499 | 3.096 | 9,146 |
| 2025-04-10 | 3.641 | 3.646 | 3.544 | 3.552 | 3.143 | 856 |
| 2025-04-09 | 3.516 | 3.516 | 3.500 | 3.511 | 3.107 | 16 |
| 2025-04-08 | 3.534 | 3.534 | 3.530 | 3.534 | 3.127 | 4 |
| 2025-04-07 | 3.362 | 3.588 | 3.342 | 3.565 | 3.155 | 4,953 |
| 2025-04-04 | 3.610 | 3.630 | 3.520 | 3.575 | 3.164 | 263 |
| 2025-04-03 | 3.644 | 3.644 | 3.618 | 3.641 | 3.222 | 705 |
| 2025-04-02 | 3.750 | 3.750 | 3.612 | 3.686 | 3.262 | 2,731 |
| 2025-04-01 | 3.670 | 3.798 | 3.670 | 3.770 | 3.336 | 8,641 |
| 2025-03-31 | 3.669 | 3.669 | 3.622 | 3.669 | 3.247 | 113 |
| 2025-03-28 | 3.696 | 3.718 | 3.696 | 3.718 | 3.290 | 5,162 |
| 2025-03-27 | 3.618 | 3.625 | 3.593 | 3.593 | 3.179 | 15,604 |
| 2025-03-26 | 3.618 | 3.618 | 3.610 | 3.610 | 3.194 | 192 |
| 2025-03-25 | 3.610 | 3.614 | 3.588 | 3.610 | 3.194 | 365 |
| 2025-03-24 | 3.600 | 3.626 | 3.588 | 3.626 | 3.209 | 305 |
| 2025-03-21 | 3.628 | 3.628 | 3.596 | 3.628 | 3.210 | 432 |
| 2025-03-20 | 3.624 | 3.644 | 3.612 | 3.632 | 3.214 | 974 |
| 2025-03-19 | 3.624 | 3.628 | 3.616 | 3.618 | 3.202 | 22 |
| 2025-03-18 | 3.590 | 3.626 | 3.590 | 3.591 | 3.178 | 6,200 |
| 2025-03-17 | 3.572 | 3.588 | 3.572 | 3.577 | 3.165 | 275 |
| 2025-03-14 | 3.487 | 3.556 | 3.462 | 3.556 | 3.147 | 640 |
| 2025-03-13 | 3.462 | 3.513 | 3.456 | 3.513 | 3.109 | 1,062 |
| 2025-03-12 | 3.466 | 3.466 | 3.452 | 3.466 | 3.067 | 9,449 |
| 2025-03-11 | 3.493 | 3.512 | 3.460 | 3.491 | 3.089 | 24,616 |
| 2025-03-10 | 3.481 | 3.520 | 3.478 | 3.520 | 3.115 | 341 |
| 2025-03-07 | 3.450 | 3.464 | 3.434 | 3.458 | 3.060 | 362 |
| 2025-03-06 | 3.433 | 3.466 | 3.384 | 3.466 | 3.067 | 719 |
| 2025-03-05 | 3.431 | 3.500 | 3.410 | 3.481 | 3.080 | 1,623 |
| 2025-03-04 | 3.427 | 3.432 | 3.388 | 3.407 | 3.015 | 131 |
| 2025-03-03 | 3.353 | 3.440 | 3.350 | 3.405 | 3.013 | 437 |
| 2025-02-28 | 3.346 | 3.346 | 3.270 | 3.331 | 2.948 | 98 |
| 2025-02-27 | 3.360 | 3.360 | 3.326 | 3.355 | 2.969 | 55 |
| 2025-02-26 | 3.400 | 3.400 | 3.378 | 3.390 | 3.000 | 89 |
| 2025-02-25 | 3.407 | 3.486 | 3.400 | 3.450 | 3.053 | 1,306 |
| 2025-02-24 | 3.420 | 3.420 | 3.400 | 3.407 | 3.015 | 869 |
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.