Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	20.890	20.950	20.890	20.950	15.927	1
2022-09-27	20.690	20.715	20.480	20.480	15.570	11
2022-09-26	20.560	20.840	20.500	20.500	15.585	2
2022-09-23	21.290	21.290	20.880	20.910	15.897	102
2022-09-22	22.240	22.240	22.220	22.220	16.892	1
2022-09-21	22.580	22.580	22.200	22.215	16.889	3,701
2022-09-20	22.280	22.280	22.280	22.280	16.938	0
2022-09-16	22.730	22.730	22.730	22.730	17.280	40
2022-09-15	23.050	23.050	23.010	23.010	17.166	0
2022-09-14	23.510	23.710	23.510	23.580	17.591	3
2022-09-13	23.570	23.640	23.570	23.639	17.635	100
2022-09-12	24.150	24.380	24.130	24.130	18.001	3
2022-09-09	23.430	23.500	23.430	23.500	17.531	1
2022-09-08	22.790	23.140	22.790	23.110	17.240	72
2022-09-07	23.060	23.060	23.010	23.030	17.181	3
2022-09-06	23.600	23.640	23.410	23.640	17.636	3
2022-09-05	24.320	24.320	24.320	24.320	18.143	0
2022-09-02	24.190	24.320	24.100	24.320	18.143	0
2022-09-01	23.420	23.420	23.230	23.275	17.364	419
2022-08-31	23.310	23.755	23.300	23.755	17.722	501
2022-08-30	24.880	24.880	24.400	24.400	18.203	1
2022-08-26	24.920	25.090	24.645	24.660	18.397	309
2022-08-25	25.070	25.070	24.940	24.940	18.606	400
2022-08-24	24.320	24.679	24.320	24.439	18.232	1,704
2022-08-23	24.569	24.940	24.569	24.815	18.512	391
2022-08-22	23.820	23.890	23.510	23.890	17.822	5
2022-08-19	23.900	23.900	23.900	23.900	17.830	0
2022-08-18	23.960	24.180	23.960	24.150	18.016	3
2022-08-17	23.620	23.950	23.620	23.950	17.867	2
2022-08-16	23.710	23.860	23.620	23.640	17.636	4
2022-08-15	23.750	23.840	23.560	23.840	17.785	72
2022-08-12	23.930	24.030	23.830	24.030	17.927	2
2022-08-11	24.040	24.200	23.970	24.200	18.054	1
2022-08-10	23.620	23.660	23.540	23.650	17.643	402
2022-08-09	23.630	23.720	23.470	23.470	17.509	43
2022-08-08	23.430	23.470	23.360	23.389	17.448	5
2022-08-05	22.990	23.530	22.990	23.530	17.554	2
2022-08-04	23.330	23.330	23.170	23.250	17.345	1
2022-08-03	23.060	23.060	23.060	23.060	17.203	0
2022-08-02	24.238	24.238	24.238	24.238	18.082	0
2022-08-01	24.238	24.238	24.238	24.238	18.082	475
2022-07-29	24.024	24.024	23.973	23.973	17.884	900
2022-07-28	22.618	22.618	22.618	22.618	16.873	0
2022-07-27	22.618	22.618	22.618	22.618	16.873	0
2022-07-26	22.618	22.618	22.618	22.618	16.873	300
2022-07-25	22.380	22.380	22.380	22.380	16.696	0
2022-07-22	22.380	22.380	22.380	22.380	16.696	0
2022-07-21	22.381	22.381	22.380	22.380	16.696	30
2022-07-20	22.758	22.758	22.758	22.758	16.978	11
2022-07-19	21.870	21.870	21.870	21.870	16.315	0
2022-07-18	21.870	21.870	21.870	21.870	16.315	0
2022-07-15	21.870	21.870	21.870	21.870	16.315	20
2022-07-14	21.318	21.318	21.084	21.084	15.729	1,000
2022-07-13	22.132	22.132	22.132	22.132	16.511	0
2022-07-12	22.132	22.132	22.132	22.132	16.511	100
2022-07-11	21.715	21.715	21.715	21.715	16.200	0
2022-07-08	21.715	21.715	21.715	21.715	16.200	0
2022-07-07	21.715	21.715	21.715	21.715	16.200	0
2022-07-06	21.905	21.905	21.715	21.715	16.200	150
2022-07-05	21.987	21.987	21.987	21.987	16.403	12

← NewerPage 18 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.