Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	32.520	32.596	32.418	32.430	26.763	55
2023-12-04	32.390	32.480	31.880	32.320	26.672	1,693
2023-12-01	33.000	33.200	32.970	33.038	27.265	188
2023-11-30	33.370	33.472	33.044	33.150	27.357	927
2023-11-29	33.179	33.190	33.024	33.180	27.382	1,522
2023-11-28	33.120	33.358	33.015	33.210	27.407	846
2023-11-27	33.190	33.190	32.820	32.850	27.110	232
2023-11-24	32.810	33.000	32.790	32.880	27.135	187
2023-11-23	32.100	32.100	32.100	32.100	26.491	0
2023-11-22	31.816	32.100	31.730	32.100	26.491	300
2023-11-21	32.680	32.700	32.592	32.666	26.958	175
2023-11-20	32.698	32.810	32.600	32.650	26.945	275
2023-11-17	32.490	32.828	32.480	32.828	26.679	2,559
2023-11-16	32.320	32.410	32.040	32.180	26.152	2,045
2023-11-15	33.036	33.036	32.840	32.880	26.721	142
2023-11-14	32.960	33.110	32.930	33.090	26.892	153
2023-11-13	32.200	32.640	32.200	32.640	26.526	991
2023-11-10	32.250	32.250	31.698	31.980	25.990	340
2023-11-09	31.810	31.938	31.810	31.920	25.941	3
2023-11-08	31.890	31.890	31.500	31.500	25.600	32
2023-11-07	32.202	32.230	31.600	31.977	25.987	129
2023-11-06	33.190	33.190	32.927	32.927	26.759	291
2023-11-03	32.720	32.970	32.680	32.794	26.651	90
2023-11-02	33.150	33.440	33.050	33.420	27.160	269
2023-11-01	32.690	32.900	32.540	32.553	26.456	77
2023-10-31	32.540	32.630	32.440	32.480	26.396	133
2023-10-30	33.220	33.350	32.460	32.460	26.380	67
2023-10-27	33.010	33.080	32.656	32.748	26.614	373
2023-10-26	32.540	32.640	32.430	32.460	26.380	67
2023-10-25	32.530	32.650	32.510	32.520	26.429	1,633
2023-10-24	32.870	32.870	32.570	32.700	26.575	628
2023-10-23	32.800	32.910	32.540	32.740	26.607	673
2023-10-20	32.790	33.100	32.480	32.535	26.441	999
2023-10-19	32.570	32.777	32.480	32.710	26.583	72
2023-10-18	32.980	33.050	32.350	32.900	26.738	113
2023-10-17	32.630	33.030	32.630	32.890	26.729	526
2023-10-16	32.780	33.150	32.500	32.720	26.591	189
2023-10-13	32.650	32.720	32.420	32.610	26.502	150
2023-10-12	32.410	32.410	32.070	32.070	26.063	162
2023-10-11	32.420	32.540	32.000	32.077	26.069	3,410
2023-10-10	32.020	32.440	31.570	32.113	26.098	151
2023-10-09	31.490	32.090	31.440	31.633	25.708	294
2023-10-06	30.800	31.230	30.350	31.230	25.380	318
2023-10-05	30.300	30.433	30.300	30.300	24.625	37
2023-10-04	30.640	30.640	30.385	30.385	24.694	22
2023-10-03	30.705	30.817	30.615	30.778	25.013	327
2023-10-02	31.970	31.980	31.187	31.250	25.397	491
2023-09-29	32.540	32.567	32.165	32.180	26.152	34
2023-09-28	32.460	32.607	32.407	32.407	26.337	174
2023-09-27	32.279	32.317	32.260	32.295	26.246	1,562
2023-09-26	31.820	32.100	31.820	32.100	26.087	92
2023-09-25	32.070	32.070	31.998	32.010	26.014	64
2023-09-22	32.470	32.529	32.273	32.273	26.228	3,109
2023-09-21	32.320	32.320	31.957	32.003	26.009	2,757
2023-09-20	32.680	32.878	32.518	32.518	26.427	46
2023-09-19	32.630	32.650	32.463	32.463	26.383	828
2023-09-18	32.070	32.117	31.927	31.947	25.963	403
2023-09-15	32.620	32.818	32.620	32.730	26.190	56
2023-09-14	32.797	32.937	32.787	32.867	26.300	314
2023-09-13	32.600	32.600	32.390	32.390	25.918	27

← NewerPage 13 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.