Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	25.978	26.139	25.940	26.072	20.524	127
2023-03-17	25.970	25.970	25.700	25.810	19.939	226
2023-03-16	25.475	25.963	25.475	25.963	20.057	162
2023-03-15	26.128	26.128	26.128	26.128	20.185	16
2023-03-14	27.751	27.751	27.751	27.751	21.438	200
2023-03-13	27.702	27.702	27.702	27.702	21.401	850
2023-03-10	28.442	28.442	28.442	28.442	21.972	100
2023-03-09	28.501	28.501	28.501	28.501	22.018	0
2023-03-08	28.501	28.501	28.501	28.501	22.018	0
2023-03-07	28.501	28.501	28.501	28.501	22.018	400
2023-03-06	28.638	28.638	28.638	28.638	22.124	0
2023-03-03	28.420	28.638	28.420	28.638	22.124	73
2023-03-02	28.320	28.320	28.320	28.320	21.878	0
2023-03-01	28.368	28.368	28.220	28.220	21.801	1,068
2023-02-28	28.408	28.410	28.310	28.310	21.870	1,508
2023-02-27	28.331	28.468	28.331	28.468	21.992	1,135
2023-02-24	27.890	28.204	27.805	27.957	21.598	43,841
2023-02-23	28.758	28.758	28.320	28.320	21.878	14
2023-02-22	30.083	30.200	30.083	30.200	23.330	1,300
2023-02-21	30.520	30.520	30.520	30.520	23.578	0
2023-02-20	30.520	30.520	30.520	30.520	23.578	0
2023-02-17	30.640	30.640	30.520	30.520	23.578	30
2023-02-16	31.340	31.340	31.340	31.340	24.211	0
2023-02-15	31.473	31.473	31.340	31.340	24.211	95
2023-02-14	31.945	31.945	31.945	31.945	24.678	30
2023-02-13	31.735	31.735	31.735	31.735	24.516	18
2023-02-10	31.497	31.615	31.497	31.615	24.424	81
2023-02-09	30.806	30.806	30.806	30.806	23.799	14
2023-02-08	30.540	30.540	30.512	30.512	23.571	2,408
2023-02-07	30.098	30.098	30.098	30.098	23.252	0
2023-02-06	30.098	30.098	30.098	30.098	23.252	0
2023-02-03	30.098	30.098	30.098	30.098	23.252	22
2023-02-02	30.050	30.050	30.050	30.050	23.215	0
2023-02-01	30.050	30.050	30.050	30.050	23.215	0
2023-01-31	30.740	30.740	30.730	30.730	23.740	50
2023-01-30	30.970	30.970	30.970	30.970	23.925	0
2023-01-27	30.970	30.970	30.970	30.970	23.925	50
2023-01-26	31.355	31.355	31.355	31.355	24.223	0
2023-01-25	31.355	31.355	31.355	31.355	24.223	0
2023-01-24	31.355	31.355	31.355	31.355	24.223	0
2023-01-23	31.300	31.355	31.300	31.355	24.223	20
2023-01-20	31.138	31.208	31.138	31.198	24.101	908
2023-01-19	31.005	31.005	30.885	30.885	23.860	114
2023-01-18	31.040	31.040	31.040	31.040	23.979	0
2023-01-17	31.401	31.401	31.100	31.100	24.026	20
2023-01-16	31.360	31.360	31.360	31.360	24.227	0
2023-01-13	31.360	31.360	31.360	31.360	24.227	0
2023-01-12	31.071	31.360	31.070	31.360	24.227	200
2023-01-11	29.940	29.940	29.940	29.940	23.130	0
2023-01-10	29.940	29.940	29.940	29.940	23.130	0
2023-01-09	29.940	29.940	29.940	29.940	23.130	14
2023-01-06	28.810	28.810	28.810	28.810	22.257	0
2023-01-05	28.810	28.810	28.810	28.810	22.257	0
2023-01-04	28.810	28.810	28.810	28.810	22.257	0
2023-01-03	28.810	28.810	28.810	28.810	22.257	0
2022-12-30	28.810	28.810	28.810	28.810	22.257	0
2022-12-29	28.810	28.810	28.810	28.810	22.257	36
2022-12-28	28.648	28.648	28.648	28.648	22.131	200
2022-12-23	27.642	27.642	27.642	27.642	21.354	0
2022-12-22	27.642	27.642	27.642	27.642	21.354	0

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.6073 EUR
2026-05-19	0.6263 EUR
2026-03-24	0.6025 EUR
2025-11-25	0.6043 EUR
2025-09-23	0.6099 EUR
2025-05-19	0.5707 EUR
2025-03-25	0.5391 EUR
2024-11-19	0.5249 EUR
2024-09-24	0.5531 EUR
2024-05-20	0.5000 EUR
2024-03-18	0.5162 EUR
2023-11-20	0.5000 EUR
2023-09-18	0.5033 EUR
2023-05-22	0.4725 EUR
2023-03-20	0.4811 EUR
2022-11-21	0.4623 EUR
2022-09-16	0.4304 EUR
2022-05-23	0.9169 EUR
2021-09-20	0.9986 EUR
2021-05-24	0.5833 EUR
2020-09-21	0.2806 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.