Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	14.364	14.364	14.160	14.220	12.171	23,104
2024-03-15	14.578	14.712	14.500	14.500	12.206	47,575
2024-03-14	15.000	15.200	14.524	14.524	12.226	27,372
2024-03-13	14.756	14.990	14.748	14.980	12.610	7,104
2024-03-12	14.656	14.714	14.588	14.694	12.369	3,698
2024-03-11	14.668	14.668	14.552	14.560	12.256	11,386
2024-03-08	14.756	14.776	14.692	14.704	12.377	8,934
2024-03-07	14.600	14.640	14.584	14.624	12.310	559
2024-03-06	14.604	14.692	14.604	14.626	12.312	4,362
2024-03-05	14.440	14.500	14.400	14.500	12.206	8,790
2024-03-04	14.336	14.432	14.336	14.392	12.115	2,053
2024-03-01	14.248	14.352	14.248	14.332	12.064	6,886
2024-02-29	14.316	14.320	14.224	14.260	12.004	5,785
2024-02-28	14.376	14.430	14.362	14.362	12.089	4,911
2024-02-27	14.280	14.392	14.240	14.370	12.096	8,851
2024-02-26	14.174	14.264	14.152	14.254	11.999	11,242
2024-02-23	14.262	14.276	14.200	14.264	12.007	6,104
2024-02-22	14.380	14.448	14.232	14.232	11.980	24,344
2024-02-21	14.172	14.312	14.172	14.298	12.036	1,736
2024-02-20	14.176	14.300	14.132	14.132	11.896	5,039
2024-02-19	14.100	14.192	14.020	14.176	11.933	27,918
2024-02-16	14.440	14.472	14.150	14.160	11.919	15,262
2024-02-15	14.472	14.608	14.416	14.608	12.297	3,178
2024-02-14	14.470	14.576	14.470	14.504	12.209	8,541
2024-02-13	14.448	14.560	14.448	14.470	12.180	1,785
2024-02-12	14.246	14.444	14.246	14.444	12.158	11,036
2024-02-09	14.384	14.384	14.288	14.302	12.039	2,037
2024-02-08	14.408	14.438	14.284	14.376	12.101	3,326
2024-02-07	14.564	14.564	14.376	14.376	12.101	3,704
2024-02-06	14.462	14.616	14.462	14.608	12.297	7,260
2024-02-05	14.518	14.532	14.344	14.378	12.103	18,256
2024-02-02	14.668	14.736	14.596	14.596	12.286	4,913
2024-02-01	14.850	14.944	14.796	14.798	12.456	4,075
2024-01-31	14.948	15.000	14.810	14.810	12.467	7,672
2024-01-30	14.912	14.944	14.796	14.922	12.561	3,331
2024-01-29	14.962	15.028	14.896	14.914	12.554	3,317
2024-01-26	14.700	14.772	14.700	14.754	12.419	10,196
2024-01-25	14.500	14.656	14.500	14.566	12.261	8,020
2024-01-24	14.368	14.498	14.350	14.498	12.204	5,446
2024-01-23	14.440	14.440	14.280	14.364	12.091	14,352
2024-01-22	14.446	14.476	14.230	14.348	12.078	13,605
2024-01-19	14.688	14.736	14.436	14.452	12.165	16,654
2024-01-18	14.660	14.784	14.484	14.606	12.295	16,527
2024-01-17	14.852	14.852	14.612	14.658	12.339	16,898
2024-01-16	14.892	15.084	14.892	14.932	12.569	4,593
2024-01-15	15.104	15.104	14.968	15.002	12.628	13,571
2024-01-12	14.980	15.132	14.980	15.042	12.662	9,907
2024-01-11	14.954	14.964	14.804	14.808	12.465	8,892
2024-01-10	14.966	14.966	14.872	14.886	12.531	4,009
2024-01-09	15.132	15.160	14.930	14.930	12.568	26,852
2024-01-08	15.402	15.402	15.082	15.082	12.696	66,374
2024-01-05	15.438	15.546	15.406	15.546	13.086	6,220
2024-01-04	15.592	15.628	15.520	15.520	13.064	5,553
2024-01-03	15.566	15.566	15.350	15.444	13.000	14,299
2024-01-02	15.538	15.640	15.468	15.552	13.091	3,270
2023-12-29	15.352	15.448	15.352	15.448	13.004	4,035
2023-12-28	15.448	15.460	15.352	15.358	12.928	6,547
2023-12-27	15.336	15.450	15.312	15.430	12.988	4,503
2023-12-22	15.000	15.332	15.000	15.286	12.867	6,319
2023-12-21	15.218	15.252	15.088	15.200	12.795	12,130

← NewerPage 12 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.2700 EUR
2026-05-18	0.2700 EUR
2026-03-23	0.2600 EUR
2025-11-24	0.2600 EUR
2025-09-22	0.2600 EUR
2025-05-19	0.2500 EUR
2025-03-24	0.2500 EUR
2024-11-18	0.2500 EUR
2024-09-23	0.2500 EUR
2024-05-20	0.2300 EUR
2024-03-18	0.2400 EUR
2023-11-20	0.2300 EUR
2023-09-18	0.2400 EUR
2023-05-22	0.2200 EUR
2023-03-20	0.2200 EUR
2022-11-21	0.2200 EUR
2022-09-19	0.2200 EUR
2022-05-23	0.4300 EUR
2021-09-20	0.4300 EUR
2021-05-24	0.2400 EUR
2020-09-21	0.1200 EUR
2020-05-18	0.4300 EUR
2019-09-23	0.4300 EUR
2019-05-20	0.4100 EUR

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