Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.653	3.681	3.646	3.671	2.787	57,373
2022-10-07	3.684	3.684	3.660	3.684	2.797	588
2022-10-06	3.718	3.718	3.668	3.706	2.814	4,016
2022-10-05	3.790	3.790	3.699	3.718	2.823	412
2022-10-04	3.801	3.852	3.788	3.852	2.925	20,130
2022-10-03	3.723	3.745	3.714	3.745	2.844	25,918
2022-09-30	3.646	3.740	3.646	3.727	2.830	24,132
2022-09-29	3.628	3.628	3.600	3.628	2.755	7,992
2022-09-28	3.658	3.658	3.622	3.655	2.775	9,050
2022-09-27	3.764	3.764	3.712	3.757	2.853	5,533
2022-09-26	3.760	3.760	3.750	3.757	2.853	4,873
2022-09-23	3.780	3.780	3.730	3.757	2.853	7,150
2022-09-22	3.930	3.930	3.893	3.893	2.956	5,638
2022-09-21	4.030	4.030	3.984	4.030	3.060	1,082
2022-09-20	4.090	4.100	4.041	4.041	3.068	2,049
2022-09-16	4.137	4.137	4.084	4.137	3.141	2,085
2022-09-15	4.190	4.190	4.190	4.190	3.181	0
2022-09-14	4.147	4.147	4.106	4.147	3.149	1,880
2022-09-13	4.186	4.186	4.135	4.135	3.140	18,877
2022-09-12	4.221	4.238	4.216	4.217	3.202	643
2022-09-09	4.160	4.209	4.160	4.209	3.196	1,206
2022-09-08	4.135	4.158	4.135	4.135	3.140	5,679
2022-09-07	4.012	4.036	4.012	4.012	3.046	463
2022-09-06	4.014	4.026	4.006	4.026	3.057	321
2022-09-05	4.047	4.088	3.997	3.997	3.035	40,988
2022-09-02	4.104	4.104	4.104	4.104	3.116	0
2022-09-01	4.102	4.114	3.997	3.997	3.035	4,488
2022-08-31	4.141	4.141	4.124	4.141	3.144	494
2022-08-30	4.106	4.132	4.106	4.106	3.118	504
2022-08-26	4.213	4.213	4.213	4.213	3.199	0
2022-08-25	4.235	4.240	4.218	4.225	3.208	11,456
2022-08-24	4.182	4.218	4.182	4.182	3.175	1,159
2022-08-23	4.201	4.201	4.170	4.201	3.190	12,960
2022-08-22	4.223	4.223	4.182	4.223	3.207	1,382
2022-08-19	4.230	4.250	4.230	4.250	3.227	4,248
2022-08-18	4.248	4.258	4.232	4.258	3.233	1,186
2022-08-17	4.262	4.262	4.230	4.262	3.236	2,421
2022-08-16	4.301	4.322	4.301	4.301	3.266	1,282
2022-08-15	4.270	4.270	4.270	4.270	3.242	0
2022-08-12	4.270	4.270	4.252	4.270	3.242	3,934
2022-08-11	4.246	4.246	4.240	4.240	3.219	210
2022-08-10	4.270	4.270	4.254	4.254	3.230	4,302
2022-08-09	4.305	4.305	4.305	4.305	3.269	0
2022-08-08	4.334	4.364	4.334	4.363	3.313	15,172
2022-08-05	4.256	4.290	4.256	4.256	3.232	1,194
2022-08-04	4.252	4.252	4.208	4.213	3.199	1,711
2022-08-03	4.365	4.392	4.365	4.365	3.314	688
2022-08-02	4.248	4.278	4.248	4.252	3.229	10,276
2022-08-01	4.289	4.289	4.289	4.289	3.257	0
2022-07-29	4.256	4.256	4.256	4.256	3.232	0
2022-07-28	4.182	4.188	4.168	4.188	3.180	13,452
2022-07-27	4.174	4.174	4.168	4.174	3.169	2
2022-07-26	4.174	4.216	4.174	4.176	3.171	11,008
2022-07-25	4.160	4.160	4.142	4.160	3.159	1,387
2022-07-22	4.110	4.224	4.110	4.186	3.178	8,647
2022-07-21	4.133	4.133	4.133	4.133	3.138	0
2022-07-20	4.162	4.162	4.102	4.162	3.160	2,940
2022-07-19	4.219	4.236	4.219	4.219	3.203	2,147
2022-07-18	4.086	4.086	4.086	4.086	3.102	0
2022-07-15	4.024	4.064	4.022	4.022	3.054	22

← NewerPage 18 of 22 · 1,268 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.