Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.920	3.920	3.907	3.907	3.057	472
2023-06-28	3.907	3.912	3.907	3.907	3.057	1,574
2023-06-27	3.903	3.903	3.886	3.903	3.054	45,607
2023-06-26	3.883	3.896	3.868	3.887	3.041	93,576
2023-06-23	3.914	3.914	3.870	3.887	3.041	13,346
2023-06-22	3.936	3.936	3.874	3.936	3.079	7,593
2023-06-21	3.944	3.944	3.914	3.944	3.086	30,118
2023-06-20	4.027	4.027	4.008	4.008	3.136	3,837
2023-06-19	4.014	4.014	4.009	4.014	3.141	10,493
2023-06-16	4.047	4.058	4.036	4.036	3.158	1,406
2023-06-15	4.025	4.026	4.025	4.026	3.150	13,781
2023-06-14	3.995	4.040	3.995	3.995	3.126	63,326
2023-06-13	3.985	3.996	3.970	3.981	3.115	3,779
2023-06-12	3.996	3.996	3.966	3.987	3.119	7,647
2023-06-09	3.961	3.982	3.958	3.958	3.097	34,271
2023-06-08	3.963	3.963	3.946	3.946	3.087	186,256
2023-06-07	3.979	3.979	3.968	3.979	3.113	10,951
2023-06-06	4.000	4.002	3.975	3.975	3.110	40,596
2023-06-05	4.018	4.025	4.000	4.000	3.130	141,341
2023-06-02	4.061	4.067	4.061	4.061	3.177	4,910
2023-06-01	3.970	3.991	3.970	3.991	3.123	322
2023-05-31	3.954	3.954	3.932	3.932	3.076	436
2023-05-30	4.053	4.053	4.029	4.053	3.171	383
2023-05-26	4.034	4.034	4.004	4.004	3.133	30,533
2023-05-25	4.066	4.066	4.003	4.010	3.137	30,746
2023-05-24	4.088	4.088	4.055	4.088	3.198	30,860
2023-05-23	4.094	4.112	4.094	4.094	3.203	56,330
2023-05-22	4.076	4.094	4.076	4.094	3.203	22,112
2023-05-19	4.096	4.098	4.096	4.098	3.206	224
2023-05-18	4.090	4.120	4.088	4.118	3.222	58,701
2023-05-17	4.072	4.102	4.072	4.096	3.205	16,811
2023-05-16	4.053	4.066	4.050	4.061	3.177	15,819
2023-05-15	4.079	4.079	4.064	4.067	3.182	21,228
2023-05-12	4.020	4.043	3.852	4.043	3.163	16,789
2023-05-11	4.024	4.024	4.020	4.024	3.148	115
2023-05-10	4.118	4.118	4.066	4.067	3.182	8,670
2023-05-09	4.166	4.173	4.134	4.166	3.259	13,407
2023-05-05	4.123	4.162	4.121	4.121	3.224	3,620
2023-05-04	4.200	4.200	4.133	4.133	3.234	276,898
2023-05-03	4.231	4.231	4.231	4.231	3.310	1,936
2023-05-02	4.245	4.258	4.245	4.258	3.331	331
2023-04-28	4.223	4.243	4.223	4.223	3.304	21,027
2023-04-27	4.200	4.201	4.200	4.201	3.287	325
2023-04-26	4.192	4.201	4.182	4.201	3.287	326
2023-04-25	4.173	4.173	4.172	4.172	3.264	30,912
2023-04-24	4.160	4.194	4.160	4.164	3.258	22,952
2023-04-21	4.120	4.120	4.118	4.118	3.222	111
2023-04-20	4.146	4.146	4.110	4.137	3.237	60,639
2023-04-19	4.108	4.183	4.108	4.182	3.272	9,180
2023-04-18	4.127	4.143	4.109	4.143	3.241	13,840
2023-04-17	4.118	4.127	4.118	4.118	3.222	12,631
2023-04-14	4.132	4.132	4.102	4.123	3.226	552
2023-04-13	4.104	4.128	4.104	4.104	3.211	5,251
2023-04-12	4.014	4.062	4.014	4.014	3.141	30,531
2023-04-11	3.990	4.006	3.990	4.000	3.130	14,048
2023-04-06	3.894	3.946	3.894	3.936	3.079	12,870
2023-04-05	3.866	3.866	3.842	3.862	3.022	13,968
2023-04-04	3.887	3.893	3.874	3.893	3.046	16,942
2023-04-03	3.862	3.862	3.850	3.858	3.018	7,943
2023-03-31	3.864	3.864	3.846	3.846	3.009	13,513

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2900 EUR
2025-06-23	0.2700 EUR
2024-05-27	0.2300 EUR
2023-10-23	0.1967 EUR
2022-10-24	0.1081 EUR
2020-05-25	0.2094 EUR
2019-05-20	0.1998 EUR

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