Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.432	13.432	13.376	13.424	12.095	4,694
2024-11-27	13.400	13.424	13.326	13.416	12.088	14,839
2024-11-26	13.646	13.648	13.452	13.452	12.120	17,725
2024-11-25	13.974	13.974	13.742	13.742	12.382	25,387
2024-11-22	13.924	13.924	13.680	13.920	12.542	113,136
2024-11-21	13.790	13.828	13.680	13.812	12.445	2,357
2024-11-20	13.766	13.816	13.720	13.732	12.373	1,189
2024-11-19	13.912	13.924	13.618	13.740	12.380	12,554
2024-11-18	13.870	14.044	13.794	14.044	12.654	15,289
2024-11-15	13.952	14.152	13.942	14.080	12.461	12,106
2024-11-14	13.800	14.100	13.800	14.100	12.479	8,686
2024-11-13	13.804	13.832	13.616	13.716	12.139	10,114
2024-11-12	13.980	13.992	13.764	13.812	12.224	23,629
2024-11-11	14.032	14.104	14.012	14.012	12.401	3,489
2024-11-08	14.040	14.044	13.926	13.926	12.325	11,747
2024-11-07	14.118	14.118	14.090	14.090	12.470	227
2024-11-06	14.196	14.220	13.874	14.006	12.396	14,965
2024-11-05	14.042	14.134	14.034	14.114	12.491	6,816
2024-11-04	14.126	14.160	14.026	14.026	12.413	7,743
2024-11-01	14.138	14.180	14.034	14.034	12.420	15,195
2024-10-31	13.944	14.032	13.900	14.008	12.397	7,031
2024-10-30	14.060	14.160	13.988	13.988	12.380	14,984
2024-10-29	14.224	14.228	14.036	14.036	12.422	7,867
2024-10-28	14.208	14.214	14.030	14.196	12.564	32,244
2024-10-25	14.360	14.526	14.306	14.424	12.765	24,220
2024-10-24	14.352	14.352	14.180	14.220	12.585	9,806
2024-10-23	14.250	14.272	14.176	14.176	12.546	3,303
2024-10-22	14.242	14.284	14.218	14.274	12.633	3,089
2024-10-21	14.198	14.338	14.186	14.264	12.624	16,916
2024-10-18	14.216	14.256	14.080	14.102	12.480	14,416
2024-10-17	14.080	14.230	14.080	14.158	12.530	5,846
2024-10-16	14.086	14.112	14.036	14.036	12.422	10,836
2024-10-15	13.982	14.084	13.900	13.966	12.360	13,104
2024-10-14	14.272	14.408	14.272	14.356	12.705	4,727
2024-10-11	14.268	14.328	14.268	14.326	12.679	9,094
2024-10-10	14.196	14.308	14.196	14.270	12.629	2,599
2024-10-09	14.126	14.180	14.076	14.172	12.542	6,668
2024-10-08	14.360	14.376	14.164	14.194	12.562	13,925
2024-10-07	14.322	14.516	14.282	14.504	12.836	6,895
2024-10-04	14.212	14.352	14.208	14.322	12.675	23,513
2024-10-03	14.196	14.220	14.024	14.100	12.479	8,495
2024-10-02	14.100	14.326	14.100	14.116	12.493	84,765
2024-10-01	13.690	13.898	13.600	13.890	12.293	14,008
2024-09-30	13.784	13.788	13.632	13.676	12.103	9,170
2024-09-27	13.640	13.720	13.600	13.672	12.100	13,039
2024-09-26	13.702	13.702	13.520	13.568	12.008	31,820
2024-09-25	14.148	14.148	13.950	14.000	12.390	2,210
2024-09-24	14.180	14.298	14.156	14.156	12.528	11,247
2024-09-23	14.096	14.100	13.940	13.982	12.374	3,386
2024-09-20	14.324	14.324	14.194	14.194	12.341	3,536
2024-09-19	14.392	14.484	14.380	14.454	12.567	11,802
2024-09-18	14.240	14.264	14.164	14.248	12.388	11,738
2024-09-17	14.176	14.260	14.150	14.222	12.365	7,552
2024-09-16	14.006	14.114	13.980	14.114	12.271	1,697
2024-09-13	13.936	14.096	13.924	14.010	12.181	12,656
2024-09-12	13.900	13.904	13.736	13.848	12.040	6,595
2024-09-11	13.864	13.896	13.630	13.734	11.941	32,074
2024-09-10	14.042	14.072	13.720	13.762	11.965	25,429
2024-09-09	14.052	14.092	13.996	14.074	12.236	9,132
2024-09-06	14.126	14.126	13.984	13.984	12.158	16,779

← NewerPage 9 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.