Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.108	4.108	4.108	4.108	3.119	0
2022-01-20	4.135	4.144	4.108	4.129	3.135	59,127
2022-01-19	4.096	4.150	4.094	4.127	3.134	112,142
2022-01-18	4.126	4.143	4.126	4.143	3.146	530
2022-01-17	4.155	4.176	4.149	4.149	3.150	1,122
2022-01-14	4.148	4.186	4.148	4.166	3.163	7,192
2022-01-13	4.124	4.124	4.092	4.092	3.107	3,695
2022-01-12	4.121	4.121	4.110	4.121	3.129	1,760
2022-01-11	4.114	4.114	4.114	4.114	3.124	0
2022-01-10	4.084	4.140	4.084	4.084	3.101	21,000
2022-01-07	4.084	4.114	4.084	4.114	3.124	36
2022-01-06	4.090	4.120	4.090	4.100	3.113	14,507
2022-01-05	4.110	4.112	4.084	4.084	3.101	50,358
2022-01-04	4.096	4.114	4.096	4.114	3.124	2,911
2021-12-31	3.911	3.911	3.911	3.911	2.970	0
2021-12-30	3.911	3.944	3.911	3.911	2.970	7,551
2021-12-29	3.922	3.922	3.908	3.922	2.978	1,308
2021-12-24	3.885	3.885	3.885	3.885	2.950	0
2021-12-23	3.885	3.889	3.885	3.885	2.950	30,331
2021-12-22	3.837	3.888	3.837	3.837	2.913	88,097
2021-12-21	3.770	3.815	3.770	3.784	2.873	186,785
2021-12-20	3.772	3.772	3.749	3.768	2.861	68,475
2021-12-17	3.762	3.810	3.762	3.762	2.856	87,759
2021-12-16	3.750	3.782	3.750	3.751	2.848	153,606
2021-12-15	3.745	3.745	3.743	3.745	2.844	16,815
2021-12-14	3.718	3.756	3.716	3.723	2.827	14,810
2021-12-13	3.762	3.788	3.702	3.729	2.831	32,494
2021-12-10	3.772	3.792	3.762	3.762	2.856	94,931
2021-12-09	3.788	3.788	3.738	3.788	2.876	39,054
2021-12-08	3.829	3.842	3.778	3.778	2.869	1,054
2021-12-07	3.852	3.852	3.852	3.852	2.925	0
2021-12-06	3.817	3.846	3.817	3.817	2.898	50,909
2021-12-03	3.723	3.723	3.723	3.723	2.827	356
2021-12-02	3.736	3.736	3.732	3.733	2.834	2,488
2021-12-01	3.706	3.766	3.706	3.755	2.851	64,940
2021-11-30	3.669	3.714	3.664	3.714	2.820	108,297
2021-11-29	3.708	3.718	3.708	3.708	2.815	4,000
2021-11-26	3.716	3.716	3.692	3.692	2.803	1,000
2021-11-25	3.913	3.930	3.908	3.930	2.984	6,915
2021-11-24	3.891	3.897	3.870	3.897	2.959	41,139
2021-11-23	3.894	3.926	3.894	3.926	2.981	866
2021-11-22	3.911	3.911	3.882	3.911	2.970	14,066
2021-11-19	4.028	4.028	3.946	3.946	2.996	19,538
2021-11-18	4.110	4.110	4.110	4.110	3.121	0
2021-11-17	4.186	4.186	4.127	4.127	3.134	5,371
2021-11-16	4.213	4.243	4.203	4.203	3.191	903
2021-11-15	4.215	4.250	4.215	4.215	3.200	1,395
2021-11-12	4.227	4.240	4.168	4.227	3.210	38,759
2021-11-11	4.168	4.174	4.158	4.174	3.169	280
2021-11-10	4.183	4.194	4.183	4.192	3.183	5,818
2021-11-09	4.233	4.252	4.194	4.196	3.186	430
2021-11-08	4.266	4.266	4.235	4.235	3.216	2,705
2021-11-05	4.204	4.276	4.204	4.276	3.247	17,869
2021-11-04	3.978	4.157	3.978	4.157	3.156	6,223
2021-11-03	3.944	3.976	3.916	3.932	2.986	4,608
2021-11-02	3.875	3.905	3.875	3.905	2.965	1,524
2021-11-01	3.820	3.856	3.820	3.856	2.928	11,998
2021-10-29	3.818	3.818	3.751	3.751	2.848	12,441
2021-10-28	3.835	3.848	3.810	3.846	2.920	17,408
2021-10-27	3.903	3.904	3.832	3.850	2.923	37,496

← NewerPage 21 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.