Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	27.642	27.642	27.642	27.642	21.354	0
2022-12-20	27.795	27.795	27.642	27.642	21.354	70
2022-12-19	28.037	28.037	28.037	28.037	21.659	0
2022-12-16	28.037	28.037	28.037	28.037	21.659	0
2022-12-15	28.039	28.039	28.037	28.037	21.659	110
2022-12-14	29.122	29.125	28.885	28.885	22.315	285
2022-12-13	28.685	28.685	28.685	28.685	22.160	0
2022-12-12	28.360	28.685	28.360	28.685	22.160	226
2022-12-09	28.851	28.851	28.851	28.851	22.289	0
2022-12-08	28.851	28.851	28.851	28.851	22.289	0
2022-12-07	28.851	28.851	28.851	28.851	22.289	0
2022-12-06	28.851	28.851	28.851	28.851	22.289	0
2022-12-05	28.851	28.851	28.851	28.851	22.289	10
2022-12-02	29.330	29.330	29.330	29.330	22.658	0
2022-12-01	29.690	29.690	29.330	29.330	22.658	2
2022-11-30	29.350	29.380	29.210	29.380	22.697	3
2022-11-29	29.330	29.580	29.330	29.370	22.689	50
2022-11-28	29.070	29.220	29.010	29.010	22.411	3
2022-11-25	29.480	29.750	29.480	29.740	22.975	12
2022-11-24	29.230	29.230	29.230	29.230	22.581	0
2022-11-23	29.170	29.230	29.170	29.230	22.581	11
2022-11-22	28.570	28.975	28.570	28.930	22.349	11
2022-11-21	27.950	27.960	27.860	27.860	21.523	16
2022-11-18	29.110	29.140	28.950	29.049	22.084	107
2022-11-17	29.160	29.280	29.150	29.280	22.260	51
2022-11-16	29.910	29.910	29.910	29.910	22.739	2
2022-11-15	30.000	30.000	29.900	29.990	22.799	52
2022-11-14	29.620	29.870	29.620	29.870	22.708	1
2022-11-11	29.390	29.440	29.390	29.440	22.381	1
2022-11-10	28.400	28.400	28.000	28.000	21.287	1
2022-11-09	28.210	28.210	27.870	27.870	21.188	817
2022-11-08	28.510	28.699	28.400	28.490	21.659	55
2022-11-07	28.480	28.510	28.425	28.510	21.674	1,403
2022-11-04	27.690	27.810	27.570	27.760	21.104	81
2022-11-03	26.390	26.752	26.390	26.740	20.329	26
2022-11-02	26.980	26.980	26.670	26.670	20.275	802
2022-11-01	27.060	27.060	27.060	27.060	20.572	1
2022-10-31	26.040	26.370	26.040	26.370	20.047	52
2022-10-28	26.330	26.360	26.189	26.190	19.911	2
2022-10-27	25.600	25.889	25.600	25.889	19.681	96
2022-10-26	24.790	25.095	24.790	25.090	19.074	519
2022-10-25	24.420	24.460	24.330	24.460	18.595	2
2022-10-24	24.130	24.460	24.130	24.400	18.550	19
2022-10-21	23.450	23.750	23.450	23.750	18.056	0
2022-10-20	23.650	23.750	23.630	23.640	17.972	200
2022-10-19	23.290	23.290	23.260	23.260	17.683	1
2022-10-18	23.380	23.380	23.080	23.210	17.645	1
2022-10-17	23.190	23.280	23.180	23.220	17.653	3
2022-10-14	23.130	23.130	23.100	23.100	17.561	2
2022-10-13	22.060	22.620	22.060	22.620	17.197	1
2022-10-12	21.980	22.080	21.900	22.080	16.786	1
2022-10-11	22.310	22.409	22.310	22.360	16.999	19
2022-10-10	22.892	22.990	22.830	22.830	17.356	1,032
2022-10-07	23.090	23.230	23.090	23.200	17.637	93
2022-10-06	22.890	23.130	22.890	22.990	17.478	4
2022-10-05	23.030	23.180	22.900	23.180	17.622	601
2022-10-04	22.770	23.029	22.730	22.910	17.417	1,502
2022-10-03	21.950	22.130	21.950	22.130	16.824	103
2022-09-30	21.180	21.350	21.180	21.350	16.231	98
2022-09-29	20.830	20.870	20.830	20.870	15.866	2

← NewerPage 17 of 21 · 1,260 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.