Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.401 | 3.414 | 3.388 | 3.411 | 3.018 | 94 |
| 2025-02-20 | 3.431 | 3.431 | 3.400 | 3.431 | 3.036 | 146 |
| 2025-02-19 | 3.468 | 3.494 | 3.442 | 3.487 | 3.086 | 185 |
| 2025-02-18 | 3.468 | 3.492 | 3.406 | 3.474 | 3.074 | 1,292 |
| 2025-02-17 | 3.418 | 3.452 | 3.418 | 3.425 | 3.031 | 194 |
| 2025-02-14 | 3.423 | 3.423 | 3.418 | 3.423 | 3.029 | 219 |
| 2025-02-13 | 3.415 | 3.428 | 3.406 | 3.413 | 3.020 | 26 |
| 2025-02-12 | 3.418 | 3.418 | 3.409 | 3.409 | 3.017 | 30 |
| 2025-02-11 | 3.405 | 3.405 | 3.405 | 3.405 | 3.013 | 0 |
| 2025-02-10 | 3.413 | 3.474 | 3.394 | 3.413 | 3.020 | 52 |
| 2025-02-07 | 3.437 | 3.438 | 3.392 | 3.429 | 3.034 | 2,672 |
| 2025-02-06 | 3.456 | 3.472 | 3.438 | 3.442 | 3.046 | 199 |
| 2025-02-05 | 3.466 | 3.466 | 3.436 | 3.440 | 3.044 | 1,298 |
| 2025-02-04 | 3.478 | 3.493 | 3.446 | 3.493 | 3.091 | 435 |
| 2025-02-03 | 3.474 | 3.476 | 3.382 | 3.476 | 3.076 | 283 |
| 2025-01-31 | 3.586 | 3.586 | 3.452 | 3.462 | 3.064 | 112,543 |
| 2025-01-30 | 3.744 | 3.744 | 3.496 | 3.632 | 3.214 | 34,588 |
| 2025-01-29 | 3.902 | 3.902 | 3.832 | 3.848 | 3.405 | 4,983 |
| 2025-01-28 | 3.926 | 3.948 | 3.924 | 3.924 | 3.472 | 2 |
| 2025-01-27 | 3.938 | 3.946 | 3.930 | 3.930 | 3.478 | 50 |
| 2025-01-24 | 3.964 | 3.964 | 3.910 | 3.915 | 3.464 | 12 |
| 2025-01-23 | 4.022 | 4.055 | 4.022 | 4.055 | 3.588 | 32 |
| 2025-01-22 | 4.000 | 4.062 | 3.994 | 4.051 | 3.585 | 85 |
| 2025-01-21 | 4.028 | 4.028 | 4.028 | 4.028 | 3.564 | 0 |
| 2025-01-20 | 4.071 | 4.084 | 4.022 | 4.063 | 3.595 | 4,052 |
| 2025-01-17 | 4.036 | 4.082 | 3.954 | 4.028 | 3.564 | 22,236 |
| 2025-01-16 | 3.961 | 4.034 | 3.938 | 4.026 | 3.563 | 7,413 |
| 2025-01-15 | 4.000 | 4.030 | 3.995 | 3.995 | 3.535 | 13,432 |
| 2025-01-14 | 3.958 | 3.970 | 3.958 | 3.961 | 3.505 | 46 |
| 2025-01-13 | 3.960 | 3.960 | 3.880 | 3.952 | 3.497 | 311 |
| 2025-01-10 | 3.991 | 4.016 | 3.988 | 4.016 | 3.554 | 4,362 |
| 2025-01-09 | 4.016 | 4.102 | 3.986 | 4.047 | 3.581 | 108 |
| 2025-01-08 | 4.057 | 4.144 | 4.006 | 4.041 | 3.576 | 1,101 |
| 2025-01-07 | 4.045 | 4.045 | 4.002 | 4.045 | 3.579 | 9,474 |
| 2025-01-06 | 4.088 | 4.088 | 4.004 | 4.088 | 3.617 | 38 |
| 2025-01-03 | 4.118 | 4.118 | 4.092 | 4.118 | 3.644 | 43 |
| 2025-01-02 | 4.096 | 4.100 | 4.078 | 4.096 | 3.625 | 4,651 |
| 2024-12-31 | 4.100 | 4.100 | 4.100 | 4.100 | 3.628 | 0 |
| 2024-12-30 | 4.090 | 4.102 | 4.078 | 4.100 | 3.628 | 8,669 |
| 2024-12-27 | 4.088 | 4.090 | 4.088 | 4.090 | 3.619 | 68 |
| 2024-12-24 | 4.069 | 4.069 | 4.069 | 4.069 | 3.601 | 0 |
| 2024-12-23 | 4.084 | 4.084 | 4.043 | 4.043 | 3.578 | 31 |
| 2024-12-20 | 4.112 | 4.152 | 4.034 | 4.051 | 3.585 | 14 |
| 2024-12-19 | 4.074 | 4.074 | 4.040 | 4.055 | 3.588 | 18,026 |
| 2024-12-18 | 4.082 | 4.094 | 4.004 | 4.073 | 3.604 | 8,482 |
| 2024-12-17 | 4.121 | 4.138 | 4.082 | 4.100 | 3.628 | 250 |
| 2024-12-16 | 4.174 | 4.182 | 4.124 | 4.157 | 3.679 | 19,222 |
| 2024-12-13 | 4.184 | 4.194 | 4.096 | 4.186 | 3.704 | 217 |
| 2024-12-12 | 4.228 | 4.228 | 4.172 | 4.176 | 3.695 | 13,586 |
| 2024-12-11 | 4.225 | 4.310 | 4.192 | 4.213 | 3.728 | 15,956 |
| 2024-12-10 | 4.229 | 4.250 | 4.194 | 4.229 | 3.742 | 7,567 |
| 2024-12-09 | 4.203 | 4.308 | 4.203 | 4.203 | 3.719 | 1,889 |
| 2024-12-06 | 4.184 | 4.212 | 4.184 | 4.184 | 3.702 | 269 |
| 2024-12-05 | 4.096 | 4.150 | 4.096 | 4.110 | 3.637 | 25,439 |
| 2024-12-04 | 4.060 | 4.090 | 4.060 | 4.069 | 3.601 | 15,524 |
| 2024-12-03 | 4.075 | 4.075 | 4.075 | 4.075 | 3.606 | 0 |
| 2024-12-02 | 4.090 | 4.102 | 4.046 | 4.096 | 3.625 | 28,762 |
| 2024-11-29 | 4.024 | 4.076 | 3.914 | 4.069 | 3.601 | 64 |
| 2024-11-28 | 4.036 | 4.090 | 4.036 | 4.071 | 3.602 | 12 |
| 2024-11-27 | 4.000 | 4.040 | 3.982 | 4.022 | 3.559 | 23,686 |
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.