Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.916 | 4.919 | 4.916 | 4.919 | 4.919 | 0 |
| 2026-10-19 | 4.849 | 4.916 | 4.783 | 4.783 | 4.783 | 0 |
| 2026-10-16 | 4.820 | 4.916 | 4.771 | 4.771 | 4.771 | 0 |
| 2026-10-15 | 4.654 | 4.792 | 4.654 | 4.792 | 4.792 | 532 |
| 2026-10-14 | 4.717 | 4.753 | 4.562 | 4.708 | 4.708 | 64,245 |
| 2026-10-13 | 4.734 | 4.734 | 4.634 | 4.660 | 4.660 | 6,364 |
| 2026-10-12 | 4.782 | 4.782 | 4.740 | 4.752 | 4.752 | 28,314 |
| 2026-10-09 | 4.790 | 4.790 | 4.674 | 4.693 | 4.693 | 2,297 |
| 2026-10-08 | 4.734 | 4.756 | 4.734 | 4.752 | 4.752 | 673 |
| 2026-10-07 | 4.924 | 4.924 | 4.700 | 4.849 | 4.849 | 3,817 |
| 2026-10-06 | 4.903 | 4.954 | 4.808 | 4.950 | 4.950 | 1,419 |
| 2026-10-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 80 |
| 2026-10-02 | 4.899 | 4.953 | 4.898 | 4.898 | 4.898 | 339 |
| 2026-10-01 | 4.879 | 4.913 | 4.862 | 4.913 | 4.913 | 276 |
| 2026-09-30 | 4.958 | 5.005 | 4.915 | 4.915 | 4.915 | 67,992 |
| 2026-09-29 | 4.909 | 4.962 | 4.884 | 4.962 | 4.962 | 185 |
| 2026-09-28 | 4.958 | 4.958 | 4.958 | 4.958 | 4.958 | 340 |
| 2026-09-25 | 4.988 | 5.006 | 4.988 | 5.006 | 5.006 | 2,823 |
| 2026-09-24 | 4.934 | 4.934 | 4.916 | 4.934 | 4.934 | 21,742 |
| 2026-09-23 | 4.937 | 4.937 | 4.937 | 4.937 | 4.937 | 0 |
| 2026-09-22 | 4.996 | 4.996 | 4.996 | 4.996 | 4.996 | 0 |
| 2026-09-21 | 4.966 | 4.966 | 4.966 | 4.966 | 4.966 | 0 |
Page 1 of 1 · 22 trading days
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.