Eni S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	32.700	32.700	32.700	32.700	27.859	0
2024-05-29	32.700	32.700	32.700	32.700	27.859	0
2024-05-28	32.700	32.700	32.700	32.700	27.859	0
2024-05-24	32.700	32.700	32.700	32.700	27.859	0
2024-05-23	32.700	32.700	32.700	32.700	27.859	0
2024-05-22	32.700	32.700	32.700	32.700	27.859	0
2024-05-21	32.700	32.700	32.700	32.700	27.859	0
2024-05-20	32.700	32.700	32.700	32.700	27.859	0
2024-05-17	32.700	32.700	32.700	32.700	27.433	0
2024-05-16	32.700	32.700	32.700	32.700	27.433	0
2024-05-15	32.700	32.700	32.700	32.700	27.433	0
2024-05-14	32.700	32.700	32.700	32.700	27.433	0
2024-05-13	32.700	32.700	32.700	32.700	27.433	0
2024-05-10	32.700	32.700	32.700	32.700	27.433	0
2024-05-09	32.700	32.700	32.700	32.700	27.433	0
2024-05-08	32.700	32.700	32.700	32.700	27.433	0
2024-05-07	32.700	32.700	32.700	32.700	27.433	0
2024-05-03	32.700	32.700	32.700	32.700	27.433	0
2024-05-02	32.700	32.700	32.700	32.700	27.433	0
2024-05-01	32.700	32.700	32.700	32.700	27.433	0
2024-04-30	32.700	32.700	32.700	32.700	27.433	0
2024-04-29	32.700	32.700	32.700	32.700	27.433	0
2024-04-26	32.710	32.710	32.676	32.700	27.433	340
2024-04-25	32.676	32.785	32.540	32.730	27.459	109
2024-04-24	32.590	32.660	32.458	32.550	27.308	203
2024-04-23	32.838	33.200	32.752	33.170	27.828	208
2024-04-22	32.560	32.752	32.450	32.752	27.478	607
2024-04-19	32.260	32.514	32.250	32.514	27.277	53
2024-04-18	32.290	32.410	32.290	32.360	27.148	94
2024-04-17	32.450	32.658	32.010	32.377	27.163	105
2024-04-16	32.420	32.750	32.240	32.240	27.048	40
2024-04-15	33.340	33.340	33.310	33.310	27.945	24
2024-04-12	33.160	33.530	33.160	33.280	27.920	196
2024-04-11	33.430	33.430	32.722	32.902	27.603	38
2024-04-10	33.180	33.180	32.870	33.120	27.786	196
2024-04-09	33.635	33.680	33.370	33.381	28.005	77
2024-04-08	33.560	33.760	33.452	33.661	28.240	151
2024-04-05	33.560	33.660	33.459	33.650	28.231	660
2024-04-04	33.330	33.330	33.192	33.310	27.945	1,894
2024-04-03	32.640	32.781	32.552	32.781	27.502	169
2024-04-02	32.410	32.452	32.332	32.447	27.221	2,722
2024-03-28	31.710	31.770	31.561	31.710	26.603	141
2024-03-27	31.400	31.570	31.360	31.559	26.476	48
2024-03-26	31.600	31.600	31.382	31.382	26.328	112
2024-03-25	31.340	31.478	31.340	31.420	26.360	655
2024-03-22	31.070	31.080	30.950	31.040	26.041	574
2024-03-21	31.310	31.390	31.190	31.190	26.167	246
2024-03-20	30.960	31.130	30.920	31.130	26.116	23,315
2024-03-19	31.510	31.680	31.450	31.500	26.427	610
2024-03-18	31.000	31.020	30.760	30.970	25.982	867
2024-03-15	31.610	31.800	31.520	31.640	26.111	3,636
2024-03-14	32.290	32.320	31.640	31.930	26.351	2,314
2024-03-13	32.430	32.850	32.430	32.810	27.077	1,327
2024-03-12	31.950	32.130	31.950	32.110	26.499	215
2024-03-11	31.850	31.890	31.690	31.810	26.252	398
2024-03-08	32.230	32.300	32.060	32.100	26.491	454
2024-03-07	31.830	32.130	31.740	32.070	26.466	486
2024-03-06	31.900	31.980	31.790	31.790	26.235	605
2024-03-05	31.180	31.490	31.180	31.420	25.930	343
2024-03-04	31.292	31.330	31.050	31.160	25.715	804

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.6073 EUR
2026-05-19	0.6263 EUR
2026-03-24	0.6025 EUR
2025-11-25	0.6043 EUR
2025-09-23	0.6099 EUR
2025-05-19	0.5707 EUR
2025-03-25	0.5391 EUR
2024-11-19	0.5249 EUR
2024-09-24	0.5531 EUR
2024-05-20	0.5000 EUR
2024-03-18	0.5162 EUR
2023-11-20	0.5000 EUR
2023-09-18	0.5033 EUR
2023-05-22	0.4725 EUR
2023-03-20	0.4811 EUR
2022-11-21	0.4623 EUR
2022-09-16	0.4304 EUR
2022-05-23	0.9169 EUR
2021-09-20	0.9986 EUR
2021-05-24	0.5833 EUR
2020-09-21	0.2806 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.