Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.938 | 4.008 | 3.930 | 3.971 | 3.514 | 16,993 |
| 2024-11-25 | 3.961 | 3.995 | 3.950 | 3.995 | 3.535 | 2,372 |
| 2024-11-22 | 3.954 | 3.967 | 3.934 | 3.967 | 3.510 | 9,137 |
| 2024-11-21 | 3.932 | 3.956 | 3.894 | 3.928 | 3.476 | 9,755 |
| 2024-11-20 | 3.920 | 3.972 | 3.920 | 3.965 | 3.509 | 18,215 |
| 2024-11-19 | 3.889 | 3.898 | 3.838 | 3.895 | 3.447 | 11,043 |
| 2024-11-18 | 3.872 | 3.920 | 3.852 | 3.901 | 3.452 | 16,046 |
| 2024-11-15 | 3.817 | 3.912 | 3.810 | 3.874 | 3.428 | 47,286 |
| 2024-11-14 | 3.829 | 3.829 | 3.796 | 3.829 | 3.388 | 118 |
| 2024-11-13 | 3.837 | 3.837 | 3.812 | 3.837 | 3.395 | 238 |
| 2024-11-12 | 3.866 | 3.866 | 3.846 | 3.846 | 3.403 | 509 |
| 2024-11-11 | 3.903 | 3.932 | 3.876 | 3.932 | 3.479 | 5,350 |
| 2024-11-08 | 3.872 | 3.884 | 3.872 | 3.872 | 3.426 | 160 |
| 2024-11-07 | 3.848 | 3.850 | 3.848 | 3.848 | 3.405 | 28 |
| 2024-11-06 | 3.831 | 3.831 | 3.831 | 3.831 | 3.390 | 0 |
| 2024-11-05 | 3.828 | 3.828 | 3.794 | 3.821 | 3.381 | 1,028 |
| 2024-11-04 | 3.862 | 3.862 | 3.810 | 3.825 | 3.385 | 12,536 |
| 2024-11-01 | 3.884 | 3.884 | 3.868 | 3.874 | 3.428 | 859 |
| 2024-10-31 | 3.856 | 3.874 | 3.846 | 3.874 | 3.428 | 566 |
| 2024-10-30 | 3.893 | 3.893 | 3.893 | 3.893 | 3.445 | 0 |
| 2024-10-29 | 3.940 | 3.956 | 3.940 | 3.956 | 3.501 | 196 |
| 2024-10-28 | 3.911 | 3.911 | 3.911 | 3.911 | 3.461 | 0 |
| 2024-10-25 | 3.876 | 3.907 | 3.842 | 3.907 | 3.457 | 1,145 |
| 2024-10-24 | 3.899 | 3.899 | 3.899 | 3.899 | 3.450 | 0 |
| 2024-10-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.469 | 0 |
| 2024-10-22 | 3.936 | 3.936 | 3.936 | 3.936 | 3.483 | 0 |
| 2024-10-21 | 3.984 | 3.984 | 3.948 | 3.948 | 3.494 | 23 |
| 2024-10-18 | 3.980 | 3.995 | 3.980 | 3.995 | 3.535 | 4 |
| 2024-10-17 | 4.010 | 4.022 | 4.010 | 4.022 | 3.559 | 4 |
| 2024-10-16 | 3.965 | 4.014 | 3.965 | 3.965 | 3.509 | 57,045 |
| 2024-10-15 | 3.958 | 4.018 | 3.958 | 3.987 | 3.528 | 26,168 |
| 2024-10-14 | 3.938 | 3.962 | 3.936 | 3.936 | 3.483 | 758 |
| 2024-10-11 | 3.906 | 3.928 | 3.906 | 3.909 | 3.459 | 152 |
| 2024-10-10 | 3.911 | 3.911 | 3.911 | 3.911 | 3.461 | 0 |
| 2024-10-09 | 3.895 | 3.920 | 3.895 | 3.895 | 3.447 | 12,022 |
| 2024-10-08 | 3.856 | 3.881 | 3.856 | 3.881 | 3.434 | 119 |
| 2024-10-07 | 3.917 | 3.924 | 3.864 | 3.864 | 3.419 | 1,486 |
| 2024-10-04 | 3.854 | 3.909 | 3.854 | 3.909 | 3.459 | 1,989 |
| 2024-10-03 | 3.924 | 3.924 | 3.868 | 3.878 | 3.432 | 3,523 |
| 2024-10-02 | 3.946 | 3.946 | 3.916 | 3.942 | 3.488 | 4,596 |
| 2024-10-01 | 3.994 | 3.994 | 3.970 | 3.993 | 3.533 | 366 |
| 2024-09-30 | 3.998 | 3.998 | 3.973 | 3.973 | 3.516 | 1,042 |
| 2024-09-27 | 4.024 | 4.046 | 4.024 | 4.034 | 3.570 | 1,920 |
| 2024-09-26 | 4.036 | 4.036 | 4.036 | 4.036 | 3.571 | 0 |
| 2024-09-25 | 4.002 | 4.015 | 4.002 | 4.008 | 3.547 | 93,086 |
| 2024-09-24 | 4.022 | 4.022 | 3.960 | 3.963 | 3.507 | 829 |
| 2024-09-23 | 3.973 | 3.973 | 3.973 | 3.973 | 3.516 | 0 |
| 2024-09-20 | 4.000 | 4.008 | 3.996 | 4.008 | 3.547 | 626 |
| 2024-09-19 | 4.002 | 4.006 | 4.002 | 4.002 | 3.541 | 16 |
| 2024-09-18 | 3.954 | 3.954 | 3.954 | 3.954 | 3.499 | 0 |
| 2024-09-17 | 3.942 | 3.974 | 3.942 | 3.942 | 3.488 | 223 |
| 2024-09-16 | 3.926 | 3.948 | 3.926 | 3.930 | 3.478 | 6 |
| 2024-09-13 | 3.926 | 3.954 | 3.926 | 3.926 | 3.474 | 101 |
| 2024-09-12 | 3.909 | 3.909 | 3.909 | 3.909 | 3.459 | 0 |
| 2024-09-11 | 3.922 | 3.922 | 3.910 | 3.922 | 3.471 | 15 |
| 2024-09-10 | 3.909 | 3.932 | 3.902 | 3.905 | 3.456 | 29,498 |
| 2024-09-09 | 3.901 | 3.901 | 3.901 | 3.901 | 3.452 | 0 |
| 2024-09-06 | 3.868 | 3.920 | 3.858 | 3.913 | 3.463 | 554 |
| 2024-09-05 | 3.882 | 3.930 | 3.882 | 3.920 | 3.469 | 12 |
| 2024-09-04 | 3.856 | 3.894 | 3.826 | 3.870 | 3.425 | 26 |
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.