Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.088 | 4.110 | 4.088 | 4.110 | 3.216 | 1,859 |
| 2023-01-04 | 4.065 | 4.098 | 4.058 | 4.098 | 3.206 | 1,397 |
| 2023-01-03 | 3.990 | 4.058 | 3.990 | 4.028 | 3.151 | 38,797 |
| 2022-12-30 | 3.987 | 3.987 | 3.952 | 3.987 | 3.119 | 3,056 |
| 2022-12-29 | 3.958 | 3.973 | 3.950 | 3.950 | 3.090 | 606 |
| 2022-12-28 | 4.008 | 4.008 | 3.970 | 4.008 | 3.136 | 1,557 |
| 2022-12-23 | 4.006 | 4.018 | 3.985 | 3.985 | 3.118 | 3,743 |
| 2022-12-22 | 3.998 | 4.044 | 3.998 | 4.006 | 3.134 | 31,057 |
| 2022-12-21 | 4.010 | 4.034 | 3.988 | 4.006 | 3.134 | 6,035 |
| 2022-12-20 | 4.016 | 4.022 | 3.968 | 4.018 | 3.144 | 14,388 |
| 2022-12-19 | 4.048 | 4.066 | 4.048 | 4.049 | 3.168 | 34,821 |
| 2022-12-16 | 4.055 | 4.058 | 3.991 | 3.991 | 3.123 | 14,195 |
| 2022-12-15 | 4.132 | 4.132 | 4.075 | 4.075 | 3.188 | 4,235 |
| 2022-12-14 | 4.212 | 4.212 | 4.170 | 4.203 | 3.288 | 2,915 |
| 2022-12-13 | 4.233 | 4.300 | 4.232 | 4.248 | 3.324 | 29,253 |
| 2022-12-12 | 4.235 | 4.266 | 4.231 | 4.231 | 3.310 | 58,629 |
| 2022-12-09 | 4.237 | 4.264 | 4.200 | 4.233 | 3.312 | 15,845 |
| 2022-12-08 | 4.213 | 4.224 | 4.192 | 4.201 | 3.287 | 3,643 |
| 2022-12-07 | 4.218 | 4.260 | 4.218 | 4.260 | 3.333 | 29,918 |
| 2022-12-06 | 4.287 | 4.287 | 4.274 | 4.281 | 3.349 | 54,407 |
| 2022-12-05 | 4.313 | 4.330 | 4.292 | 4.330 | 3.388 | 33,115 |
| 2022-12-02 | 4.318 | 4.358 | 4.318 | 4.358 | 3.410 | 7,995 |
| 2022-12-01 | 4.276 | 4.314 | 4.276 | 4.307 | 3.370 | 6,031 |
| 2022-11-30 | 4.252 | 4.264 | 4.212 | 4.264 | 3.336 | 15,630 |
| 2022-11-29 | 4.229 | 4.246 | 4.229 | 4.246 | 3.322 | 4,677 |
| 2022-11-28 | 4.208 | 4.208 | 4.190 | 4.190 | 3.278 | 89,929 |
| 2022-11-25 | 4.250 | 4.250 | 4.226 | 4.242 | 3.319 | 41,109 |
| 2022-11-24 | 4.272 | 4.298 | 4.272 | 4.278 | 3.347 | 10,263 |
| 2022-11-23 | 4.256 | 4.291 | 4.256 | 4.291 | 3.357 | 8,208 |
| 2022-11-22 | 4.201 | 4.234 | 4.180 | 4.209 | 3.293 | 33,625 |
| 2022-11-21 | 4.201 | 4.201 | 4.201 | 4.201 | 3.287 | 0 |
| 2022-11-18 | 4.229 | 4.235 | 4.166 | 4.235 | 3.313 | 22,003 |
| 2022-11-17 | 4.114 | 4.228 | 4.114 | 4.184 | 3.274 | 12,381 |
| 2022-11-16 | 4.041 | 4.110 | 4.004 | 4.059 | 3.176 | 5,615 |
| 2022-11-15 | 3.922 | 3.997 | 3.846 | 3.997 | 3.127 | 203,548 |
| 2022-11-14 | 3.934 | 3.934 | 3.909 | 3.909 | 3.058 | 686 |
| 2022-11-11 | 3.944 | 3.970 | 3.944 | 3.944 | 3.086 | 1,026 |
| 2022-11-10 | 3.836 | 3.902 | 3.836 | 3.883 | 3.038 | 3,380 |
| 2022-11-09 | 3.818 | 3.818 | 3.784 | 3.784 | 2.961 | 2,801 |
| 2022-11-08 | 3.887 | 3.905 | 3.876 | 3.905 | 3.055 | 12,983 |
| 2022-11-07 | 3.820 | 3.901 | 3.820 | 3.901 | 3.052 | 3,092 |
| 2022-11-04 | 3.872 | 3.872 | 3.788 | 3.815 | 2.985 | 18,855 |
| 2022-11-03 | 3.874 | 3.890 | 3.850 | 3.870 | 3.028 | 2,262 |
| 2022-11-02 | 3.902 | 3.902 | 3.860 | 3.895 | 3.047 | 2,740 |
| 2022-11-01 | 3.934 | 3.940 | 3.933 | 3.940 | 3.083 | 576 |
| 2022-10-31 | 3.862 | 3.936 | 3.862 | 3.913 | 3.061 | 5,331 |
| 2022-10-28 | 3.825 | 3.858 | 3.806 | 3.825 | 2.993 | 7,814 |
| 2022-10-27 | 3.831 | 3.864 | 3.820 | 3.844 | 3.008 | 1,906 |
| 2022-10-26 | 3.803 | 3.834 | 3.803 | 3.803 | 2.975 | 1,269 |
| 2022-10-25 | 3.708 | 3.732 | 3.708 | 3.708 | 2.901 | 935 |
| 2022-10-24 | 3.668 | 3.704 | 3.668 | 3.669 | 2.871 | 10,558 |
| 2022-10-21 | 3.676 | 3.676 | 3.658 | 3.663 | 2.781 | 2,576 |
| 2022-10-20 | 3.728 | 3.728 | 3.694 | 3.694 | 2.805 | 3,054 |
| 2022-10-19 | 3.706 | 3.726 | 3.706 | 3.708 | 2.815 | 2,259 |
| 2022-10-18 | 3.745 | 3.745 | 3.696 | 3.745 | 2.844 | 4,681 |
| 2022-10-17 | 3.688 | 3.718 | 3.688 | 3.688 | 2.800 | 1,380 |
| 2022-10-14 | 3.690 | 3.690 | 3.644 | 3.667 | 2.784 | 101,877 |
| 2022-10-13 | 3.639 | 3.678 | 3.639 | 3.675 | 2.790 | 55,837 |
| 2022-10-12 | 3.678 | 3.678 | 3.628 | 3.636 | 2.761 | 70,825 |
| 2022-10-11 | 3.674 | 3.708 | 3.674 | 3.702 | 2.811 | 49,600 |
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.