Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 4.012 | 4.012 | 4.000 | 4.012 | 3.046 | 8,035 |
| 2022-07-13 | 4.008 | 4.042 | 3.995 | 3.995 | 3.033 | 155 |
| 2022-07-12 | 4.024 | 4.044 | 4.024 | 4.024 | 3.055 | 1,455 |
| 2022-07-11 | 3.974 | 3.974 | 3.967 | 3.967 | 3.012 | 721 |
| 2022-07-08 | 3.961 | 3.961 | 3.961 | 3.961 | 3.008 | 0 |
| 2022-07-07 | 3.965 | 3.966 | 3.961 | 3.961 | 3.008 | 180 |
| 2022-07-06 | 3.940 | 3.940 | 3.940 | 3.940 | 2.992 | 0 |
| 2022-07-05 | 3.905 | 3.905 | 3.904 | 3.905 | 2.965 | 38 |
| 2022-07-04 | 3.977 | 3.991 | 3.950 | 3.991 | 3.030 | 334 |
| 2022-07-01 | 3.956 | 4.004 | 3.956 | 4.004 | 3.040 | 8,686 |
| 2022-06-30 | 4.018 | 4.018 | 3.986 | 3.991 | 3.030 | 10,700 |
| 2022-06-29 | 4.090 | 4.090 | 4.090 | 4.090 | 3.106 | 0 |
| 2022-06-28 | 4.104 | 4.104 | 4.094 | 4.104 | 3.116 | 500 |
| 2022-06-27 | 4.172 | 4.210 | 4.172 | 4.172 | 3.168 | 9,546 |
| 2022-06-24 | 4.086 | 4.086 | 4.086 | 4.086 | 3.102 | 0 |
| 2022-06-23 | 4.040 | 4.069 | 4.040 | 4.069 | 3.090 | 2,402 |
| 2022-06-22 | 4.014 | 4.014 | 4.014 | 4.014 | 3.048 | 0 |
| 2022-06-21 | 4.047 | 4.047 | 4.030 | 4.047 | 3.073 | 12,558 |
| 2022-06-20 | 4.071 | 4.084 | 4.071 | 4.071 | 3.091 | 101 |
| 2022-06-17 | 4.006 | 4.038 | 4.006 | 4.006 | 3.042 | 864 |
| 2022-06-16 | 3.930 | 3.954 | 3.926 | 3.930 | 2.984 | 115,816 |
| 2022-06-15 | 3.930 | 3.930 | 3.930 | 3.930 | 2.984 | 0 |
| 2022-06-14 | 3.934 | 3.986 | 3.862 | 3.883 | 2.948 | 8,601 |
| 2022-06-13 | 3.868 | 3.868 | 3.868 | 3.868 | 2.937 | 0 |
| 2022-06-10 | 4.028 | 4.028 | 4.028 | 4.028 | 3.058 | 0 |
| 2022-06-09 | 4.256 | 4.256 | 4.256 | 4.256 | 3.232 | 0 |
| 2022-06-08 | 4.272 | 4.272 | 4.270 | 4.272 | 3.244 | 8,650 |
| 2022-06-07 | 4.240 | 4.240 | 4.240 | 4.240 | 3.219 | 2,667 |
| 2022-06-06 | 4.332 | 4.332 | 4.332 | 4.332 | 3.289 | 0 |
| 2022-06-01 | 4.306 | 4.344 | 4.306 | 4.344 | 3.298 | 5,534 |
| 2022-05-31 | 4.350 | 4.350 | 4.324 | 4.350 | 3.303 | 3,563 |
| 2022-05-30 | 4.295 | 4.348 | 4.295 | 4.295 | 3.261 | 11,980 |
| 2022-05-27 | 4.262 | 4.280 | 4.258 | 4.276 | 3.247 | 7,512 |
| 2022-05-26 | 4.270 | 4.295 | 4.270 | 4.295 | 3.261 | 18,563 |
| 2022-05-25 | 4.276 | 4.276 | 4.262 | 4.276 | 3.247 | 3,327 |
| 2022-05-24 | 4.302 | 4.302 | 4.244 | 4.289 | 3.257 | 20,077 |
| 2022-05-23 | 4.352 | 4.404 | 4.342 | 4.404 | 3.344 | 46,711 |
| 2022-05-20 | 4.289 | 4.312 | 4.280 | 4.283 | 3.252 | 28,618 |
| 2022-05-19 | 4.278 | 4.278 | 4.278 | 4.278 | 3.248 | 0 |
| 2022-05-18 | 4.342 | 4.342 | 4.342 | 4.342 | 3.297 | 0 |
| 2022-05-17 | 4.322 | 4.346 | 4.322 | 4.322 | 3.282 | 23,323 |
| 2022-05-16 | 4.194 | 4.194 | 4.194 | 4.194 | 3.185 | 0 |
| 2022-05-13 | 4.188 | 4.188 | 4.188 | 4.188 | 3.180 | 0 |
| 2022-05-12 | 4.233 | 4.264 | 4.156 | 4.164 | 3.162 | 25,398 |
| 2022-05-11 | 4.301 | 4.301 | 4.301 | 4.301 | 3.266 | 0 |
| 2022-05-10 | 4.281 | 4.281 | 4.258 | 4.281 | 3.251 | 846 |
| 2022-05-09 | 4.300 | 4.300 | 4.228 | 4.258 | 3.233 | 13,995 |
| 2022-05-06 | 4.461 | 4.504 | 4.365 | 4.365 | 3.314 | 13,107 |
| 2022-05-05 | 4.475 | 4.500 | 4.428 | 4.443 | 3.374 | 187,776 |
| 2022-05-04 | 4.449 | 4.470 | 4.449 | 4.449 | 3.378 | 35,961 |
| 2022-05-03 | 4.404 | 4.422 | 4.404 | 4.422 | 3.358 | 11,904 |
| 2022-04-29 | 4.418 | 4.418 | 4.390 | 4.418 | 3.355 | 20,963 |
| 2022-04-28 | 4.426 | 4.434 | 4.338 | 4.383 | 3.328 | 17,542 |
| 2022-04-27 | 4.418 | 4.418 | 4.418 | 4.418 | 3.355 | 0 |
| 2022-04-26 | 4.445 | 4.480 | 4.388 | 4.480 | 3.402 | 29,887 |
| 2022-04-25 | 4.363 | 4.434 | 4.346 | 4.434 | 3.367 | 5,041 |
| 2022-04-22 | 4.430 | 4.430 | 4.180 | 4.395 | 3.337 | 48,005 |
| 2022-04-21 | 4.685 | 4.692 | 4.528 | 4.568 | 3.468 | 15,507 |
| 2022-04-20 | 4.646 | 4.684 | 4.637 | 4.637 | 3.521 | 72,111 |
| 2022-04-19 | 4.652 | 4.693 | 4.620 | 4.693 | 3.563 | 74,448 |
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.