Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	28.385	28.385	28.385	28.385	22.714	0
2023-06-16	28.690	28.690	28.385	28.385	22.714	61
2023-06-15	28.260	28.420	28.260	28.420	22.741	3,122
2023-06-14	28.370	28.419	28.040	28.042	22.439	1,803
2023-06-13	27.980	27.980	27.969	27.969	22.380	5
2023-06-12	27.729	27.759	27.560	27.589	22.076	814
2023-06-09	27.930	27.930	27.792	27.895	22.321	766
2023-06-08	28.019	28.019	28.019	28.019	22.420	0
2023-06-07	27.899	28.019	27.899	28.019	22.420	32
2023-06-06	27.500	27.746	27.500	27.746	22.202	151
2023-06-05	28.480	28.480	28.139	28.139	22.516	15
2023-06-02	28.090	28.255	28.090	28.255	22.609	42
2023-06-01	27.069	27.488	27.069	27.488	21.996	57
2023-05-31	26.570	26.570	26.563	26.565	21.257	1,737
2023-05-30	27.920	27.920	27.655	27.655	22.129	559
2023-05-26	28.230	28.230	28.182	28.182	22.551	53
2023-05-25	28.003	28.003	27.939	27.939	22.356	502
2023-05-24	28.819	28.819	28.706	28.706	22.970	35
2023-05-23	28.930	28.930	28.930	28.930	23.150	3
2023-05-22	28.598	28.765	28.550	28.765	23.018	116
2023-05-19	29.100	29.100	29.100	29.100	22.908	3
2023-05-18	28.950	28.950	28.692	28.728	22.615	4
2023-05-17	28.889	28.889	28.889	28.889	22.741	1
2023-05-16	28.809	28.809	28.809	28.809	22.678	6
2023-05-15	29.009	29.009	29.009	29.009	22.836	1
2023-05-12	29.129	29.129	29.129	29.129	22.930	3
2023-05-11	28.679	28.840	28.520	28.840	22.702	70
2023-05-10	29.600	29.600	29.600	29.600	23.301	0
2023-05-09	29.460	29.600	29.460	29.600	23.301	7
2023-05-05	29.430	29.968	29.430	29.968	23.591	1,953
2023-05-04	28.542	28.671	28.542	28.671	22.570	180
2023-05-03	28.780	28.883	28.780	28.883	22.737	183
2023-05-02	29.650	29.650	28.760	28.972	22.806	106
2023-04-28	29.710	30.440	29.710	30.440	23.962	20
2023-04-27	29.750	29.789	29.709	29.709	23.387	39
2023-04-26	30.340	30.340	30.150	30.150	23.734	105
2023-04-25	30.459	30.459	30.459	30.459	23.977	0
2023-04-24	30.360	30.530	30.360	30.459	23.977	30
2023-04-21	30.119	30.162	30.082	30.160	23.742	1,405
2023-04-20	29.869	29.932	29.869	29.932	23.562	40
2023-04-19	30.200	30.232	30.189	30.209	23.780	35
2023-04-18	30.382	30.549	30.380	30.549	24.048	24
2023-04-17	30.480	30.480	30.282	30.282	23.838	45
2023-04-14	30.570	30.570	30.365	30.365	23.903	129
2023-04-13	30.520	30.769	30.520	30.769	24.221	120
2023-04-12	30.450	30.450	30.180	30.180	23.758	204
2023-04-11	30.030	30.030	30.008	30.008	23.622	26
2023-04-06	29.450	29.589	29.418	29.570	23.278	122
2023-04-05	29.170	29.334	29.152	29.334	23.092	1,131
2023-04-04	29.320	29.532	29.062	29.164	22.958	2,297
2023-04-03	29.290	29.402	29.269	29.289	23.056	637
2023-03-31	28.120	28.162	28.055	28.093	22.115	1,244
2023-03-30	28.030	28.089	28.030	28.080	22.105	1,016
2023-03-29	27.198	27.198	27.198	27.198	21.410	0
2023-03-28	27.030	27.198	27.030	27.198	21.410	61
2023-03-27	26.445	26.640	26.445	26.640	20.971	27
2023-03-24	26.150	26.150	26.029	26.079	20.529	108
2023-03-23	27.190	27.289	26.630	26.694	21.014	29
2023-03-22	26.830	27.079	26.830	27.079	21.316	1,389
2023-03-21	27.100	27.170	26.748	26.812	21.106	113

← NewerPage 15 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.