Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	4.652	4.693	4.620	4.693	3.563	74,448
2022-04-14	4.622	4.682	4.622	4.642	3.525	43,848
2022-04-13	4.458	4.488	4.458	4.488	3.408	7,395
2022-04-12	4.424	4.470	4.424	4.424	3.359	3,525
2022-04-11	4.312	4.456	4.312	4.432	3.365	3,990
2022-04-08	4.285	4.366	4.276	4.307	3.270	2,079
2022-04-07	4.218	4.260	4.218	4.233	3.214	45,335
2022-04-06	4.234	4.234	4.178	4.178	3.172	819
2022-04-05	4.281	4.290	4.274	4.274	3.245	2,991
2022-04-04	4.242	4.285	4.202	4.285	3.254	3,942
2022-04-01	4.210	4.278	4.210	4.278	3.248	5,840
2022-03-31	4.309	4.378	4.224	4.237	3.217	19,720
2022-03-30	4.122	4.324	4.122	4.324	3.283	21,813
2022-03-29	4.160	4.172	4.110	4.147	3.149	90,078
2022-03-28	4.110	4.152	4.110	4.121	3.129	51,114
2022-03-25	4.084	4.110	4.084	4.090	3.106	2,948
2022-03-24	4.022	4.032	3.993	3.993	3.032	779
2022-03-23	4.022	4.022	4.000	4.022	3.054	9,140
2022-03-22	3.997	4.012	3.990	3.991	3.030	68,126
2022-03-21	4.055	4.061	3.995	3.995	3.033	1,422
2022-03-18	4.018	4.028	4.018	4.018	3.051	248
2022-03-17	4.002	4.014	3.969	3.969	3.014	21,976
2022-03-16	4.036	4.062	4.010	4.024	3.055	17,201
2022-03-15	3.944	3.962	3.944	3.944	2.995	596
2022-03-14	3.901	3.924	3.901	3.901	2.962	9,124
2022-03-11	3.865	3.913	3.865	3.913	2.971	23,659
2022-03-10	3.830	3.830	3.776	3.776	2.867	70,976
2022-03-09	3.812	3.892	3.812	3.837	2.913	175,684
2022-03-08	3.658	3.672	3.658	3.663	2.781	138,307
2022-03-07	3.536	3.569	3.536	3.569	2.710	247,568
2022-03-04	3.758	3.758	3.675	3.675	2.790	96,667
2022-03-03	3.886	3.886	3.871	3.885	2.950	18,459
2022-03-02	3.915	4.002	3.872	3.975	3.018	50,755
2022-03-01	4.098	4.164	4.008	4.008	3.043	117,473
2022-02-28	4.058	4.112	4.058	4.112	3.122	20,010
2022-02-25	4.006	4.116	4.000	4.112	3.122	9,978
2022-02-24	3.940	4.010	3.940	4.010	3.045	32,633
2022-02-23	4.145	4.182	4.145	4.145	3.147	66,466
2022-02-22	4.088	4.124	4.088	4.088	3.104	74,932
2022-02-21	4.086	4.086	4.073	4.086	3.102	19,992
2022-02-18	4.155	4.178	4.130	4.178	3.172	12,590
2022-02-17	4.164	4.170	4.138	4.168	3.165	7,751
2022-02-16	4.182	4.228	4.166	4.166	3.163	686
2022-02-15	4.112	4.118	4.112	4.112	3.122	607
2022-02-14	4.073	4.073	3.970	4.073	3.093	1,218
2022-02-11	4.229	4.234	4.216	4.229	3.211	15,864
2022-02-10	4.174	4.272	4.174	4.240	3.219	111,937
2022-02-09	4.130	4.152	4.130	4.143	3.146	10,898
2022-02-08	3.897	3.990	3.893	3.961	3.008	9,146
2022-02-07	3.902	3.902	3.860	3.889	2.953	82,668
2022-02-04	4.034	4.034	4.002	4.034	3.063	3,114
2022-02-03	4.073	4.073	4.030	4.073	3.093	6,496
2022-02-02	4.153	4.176	4.098	4.125	3.132	1,028
2022-02-01	4.114	4.156	4.114	4.153	3.153	8,462
2022-01-31	4.066	4.066	4.030	4.030	3.060	1,000
2022-01-28	4.062	4.090	4.062	4.080	3.098	5,339
2022-01-27	3.976	4.086	3.976	4.086	3.102	8,728
2022-01-26	4.032	4.048	4.032	4.032	3.061	1,236
2022-01-25	3.932	3.975	3.924	3.975	3.018	2,028
2022-01-24	3.944	3.944	3.920	3.920	2.976	4,265

← NewerPage 20 of 22 · 1,269 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.