Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	30.870	31.090	30.780	30.960	25.550	748
2024-02-29	30.860	30.936	30.610	30.640	25.286	20,486
2024-02-28	31.250	31.280	31.060	31.090	25.657	107
2024-02-27	31.051	31.210	30.980	31.150	25.707	116
2024-02-26	30.738	30.908	30.700	30.849	25.458	339
2024-02-23	30.778	30.828	30.756	30.828	25.441	382
2024-02-22	30.960	30.960	30.728	30.782	25.403	40
2024-02-21	30.720	30.912	30.720	30.870	25.476	49
2024-02-20	30.800	30.800	30.518	30.570	25.228	143
2024-02-19	30.448	30.448	30.448	30.448	25.127	0
2024-02-16	30.500	30.641	30.440	30.448	25.127	1,024
2024-02-15	31.080	31.530	31.080	31.460	25.963	92
2024-02-14	31.150	31.190	30.980	30.980	25.567	72
2024-02-13	31.195	31.205	30.938	31.010	25.591	140
2024-02-12	30.960	31.490	30.960	31.170	25.723	285
2024-02-09	31.000	31.010	30.750	30.766	25.390	1,309
2024-02-08	30.960	31.070	30.850	30.950	25.542	24
2024-02-07	31.150	31.150	30.910	30.940	25.534	349
2024-02-06	31.160	31.426	31.160	31.420	25.930	76
2024-02-05	30.900	31.070	30.731	31.070	25.641	188
2024-02-02	31.630	31.660	31.436	31.438	25.945	300
2024-02-01	32.030	32.174	31.970	32.020	26.425	574
2024-01-31	32.295	32.340	31.800	32.010	26.417	247
2024-01-30	32.210	32.430	32.080	32.430	26.763	114
2024-01-29	32.390	32.390	32.170	32.250	26.615	570
2024-01-26	32.000	32.089	31.996	32.052	26.452	240
2024-01-25	31.760	31.840	31.615	31.790	26.235	13
2024-01-24	31.565	31.590	31.090	31.410	25.921	1,258
2024-01-23	31.028	31.230	31.000	31.048	25.622	75
2024-01-22	31.100	31.300	30.995	31.300	25.831	843
2024-01-19	31.550	31.600	31.100	31.470	25.971	497
2024-01-18	31.840	31.840	31.290	31.761	26.211	88
2024-01-17	31.890	31.978	31.700	31.760	26.210	391
2024-01-16	32.650	32.696	32.380	32.380	26.722	477
2024-01-15	33.110	33.110	33.110	33.110	27.324	0
2024-01-12	33.170	33.170	32.970	33.110	27.324	1,727
2024-01-11	32.740	32.780	32.400	32.400	26.738	29
2024-01-10	32.720	32.720	32.560	32.570	26.879	1,963
2024-01-09	32.962	32.990	32.638	32.990	27.225	8,394
2024-01-08	33.150	33.188	33.058	33.118	27.331	567
2024-01-05	33.905	33.920	33.890	33.890	27.968	0
2024-01-04	34.160	34.160	33.960	33.960	28.026	130
2024-01-03	33.820	33.910	33.000	33.900	27.976	427
2024-01-02	33.980	34.180	33.970	34.180	28.207	1,212
2023-12-29	34.050	34.050	33.870	33.900	27.976	13
2023-12-28	34.010	34.010	33.900	33.900	27.976	61
2023-12-27	34.200	34.240	34.200	34.233	28.251	180
2023-12-22	33.730	33.820	33.621	33.724	27.831	45
2023-12-21	33.310	33.340	33.220	33.330	27.506	140
2023-12-20	33.230	33.280	33.140	33.252	27.442	125
2023-12-19	32.862	33.000	32.828	32.940	27.184	88
2023-12-18	32.700	32.810	32.630	32.638	26.934	168
2023-12-15	32.570	32.570	32.180	32.280	26.639	119
2023-12-14	32.380	32.730	32.380	32.700	26.986	235
2023-12-13	31.820	31.890	31.732	31.739	26.193	424
2023-12-12	32.030	32.079	31.860	32.079	26.473	95
2023-12-11	32.180	32.195	32.020	32.068	26.464	422
2023-12-08	32.080	32.280	32.050	32.280	26.639	314
2023-12-07	32.070	32.110	31.730	31.840	26.276	173
2023-12-06	32.290	32.338	31.950	31.970	26.384	47

← NewerPage 12 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.