Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	32.180	32.507	32.180	32.457	25.972	243
2023-09-11	32.280	32.367	32.241	32.322	25.864	1,043
2023-09-08	31.496	31.496	31.496	31.496	25.203	40
2023-09-07	31.580	31.580	31.528	31.528	25.228	86
2023-09-06	31.900	32.000	31.717	31.803	25.449	93
2023-09-05	31.990	31.990	31.683	31.897	25.524	615
2023-09-04	31.517	31.517	31.517	31.517	25.220	0
2023-09-01	31.540	31.565	31.517	31.517	25.220	76
2023-08-31	31.330	31.330	31.018	31.020	24.822	18
2023-08-30	31.490	31.577	31.356	31.387	25.116	119
2023-08-29	31.000	31.297	30.907	31.297	25.044	12
2023-08-25	30.700	30.700	30.597	30.637	24.515	30
2023-08-24	30.550	30.690	30.550	30.690	24.558	321
2023-08-23	30.380	30.593	30.380	30.593	24.480	74
2023-08-22	30.632	30.632	30.632	30.632	24.512	3
2023-08-21	30.800	30.887	30.800	30.887	24.716	3
2023-08-18	30.243	30.243	30.223	30.223	24.184	18
2023-08-17	30.500	30.500	30.390	30.390	24.318	1,010
2023-08-16	30.340	30.340	30.340	30.340	24.278	10
2023-08-15	30.490	30.490	30.211	30.211	24.175	36
2023-08-14	30.575	30.597	30.433	30.597	24.483	82
2023-08-11	30.688	30.778	30.688	30.778	24.628	1,120
2023-08-10	31.150	31.350	30.963	30.963	24.777	1,745
2023-08-09	30.800	30.937	30.777	30.897	24.723	579
2023-08-08	29.647	29.935	29.537	29.935	23.954	3,140
2023-08-07	30.120	30.188	29.980	30.188	24.156	185
2023-08-04	30.235	30.420	30.227	30.420	24.342	1,788
2023-08-03	29.770	29.873	29.698	29.873	23.904	13
2023-08-02	30.015	30.020	29.558	29.737	23.795	76
2023-08-01	30.470	30.579	30.212	30.369	24.301	261
2023-07-31	30.719	30.778	30.632	30.632	24.511	103
2023-07-28	30.080	30.248	30.080	30.248	24.204	49
2023-07-27	30.350	30.350	30.299	30.299	24.245	121
2023-07-26	29.860	30.182	29.860	30.182	24.151	40
2023-07-25	30.260	30.430	30.129	30.430	24.350	102
2023-07-24	30.590	30.720	30.565	30.720	24.582	45
2023-07-21	30.390	30.390	30.289	30.299	24.245	87
2023-07-20	30.500	30.561	30.210	30.259	24.213	26
2023-07-19	30.050	30.192	30.039	30.089	24.077	26
2023-07-18	29.810	30.169	29.810	30.090	24.078	43
2023-07-17	29.790	29.939	29.740	29.839	23.877	21
2023-07-14	30.120	30.130	29.950	30.082	24.071	44
2023-07-13	30.510	30.565	30.398	30.398	24.324	105
2023-07-12	29.940	30.169	29.938	30.042	24.039	187
2023-07-11	28.990	29.120	28.951	29.120	23.302	105
2023-07-10	28.840	28.968	28.840	28.935	23.154	234
2023-07-07	28.280	28.749	28.280	28.749	23.004	368
2023-07-06	28.590	28.590	28.372	28.385	22.713	117
2023-07-05	29.270	29.270	28.999	28.999	23.204	140
2023-07-04	29.205	29.205	29.205	29.205	23.370	0
2023-07-03	29.170	29.270	29.120	29.205	23.370	1,908
2023-06-30	28.602	28.680	28.602	28.670	22.942	105
2023-06-29	28.149	28.149	28.069	28.069	22.460	2
2023-06-28	27.820	27.923	27.820	27.923	22.344	130
2023-06-27	27.860	27.889	27.860	27.889	22.316	98
2023-06-26	28.020	28.299	28.020	28.299	22.644	165
2023-06-23	27.810	27.878	27.789	27.810	22.253	75
2023-06-22	28.350	28.410	28.350	28.410	22.734	23
2023-06-21	28.090	28.639	28.090	28.639	22.916	64
2023-06-20	28.180	28.180	27.989	27.989	22.396	11

← NewerPage 14 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.