Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	23.816	23.816	23.816	23.816	17.767	0
2022-07-01	23.816	23.816	23.816	23.816	17.767	0
2022-06-30	23.755	23.816	23.755	23.816	17.767	30
2022-06-29	24.370	24.370	24.370	24.370	18.180	0
2022-06-28	24.370	24.370	24.370	24.370	18.180	0
2022-06-27	24.370	24.370	24.370	24.370	18.180	0
2022-06-24	24.370	24.370	24.370	24.370	18.180	0
2022-06-23	24.460	24.460	24.356	24.370	18.180	74
2022-06-22	25.425	25.425	25.425	25.425	18.967	0
2022-06-21	25.425	25.425	25.425	25.425	18.967	10
2022-06-20	25.128	25.128	25.128	25.128	18.746	0
2022-06-17	25.228	25.228	25.128	25.128	18.746	58
2022-06-16	26.350	26.350	26.350	26.350	19.658	40
2022-06-15	26.780	26.780	26.780	26.780	19.978	0
2022-06-14	26.780	26.780	26.780	26.780	19.978	0
2022-06-13	26.780	26.780	26.780	26.780	19.978	0
2022-06-10	28.178	28.238	28.008	28.008	20.894	208
2022-06-09	30.090	30.090	30.090	30.090	22.448	45
2022-06-08	30.895	31.028	30.895	31.028	23.147	250
2022-06-07	30.018	30.018	30.018	30.018	22.394	0
2022-06-06	30.018	30.018	30.018	30.018	22.394	0
2022-06-01	30.018	30.018	30.018	30.018	22.394	27
2022-05-31	30.588	30.588	30.530	30.530	22.776	36
2022-05-30	30.818	30.818	30.818	30.818	22.991	0
2022-05-27	30.818	30.818	30.818	30.818	22.991	0
2022-05-26	30.333	30.818	30.333	30.818	22.991	2,290
2022-05-25	29.985	29.985	29.985	29.985	22.369	25
2022-05-24	29.065	29.065	29.065	29.065	21.683	0
2022-05-23	29.065	29.065	29.065	29.065	21.683	0
2022-05-20	29.278	29.278	29.065	29.065	20.999	130
2022-05-19	29.316	29.316	29.220	29.220	21.111	60
2022-05-18	27.899	27.899	27.899	27.899	20.156	0
2022-05-17	27.899	27.899	27.899	27.899	20.156	0
2022-05-16	27.899	27.899	27.899	27.899	20.156	0
2022-05-13	27.899	27.899	27.899	27.899	20.156	0
2022-05-12	27.899	27.899	27.899	27.899	20.156	23
2022-05-11	28.015	28.015	28.015	28.015	20.240	0
2022-05-10	28.015	28.015	28.015	28.015	20.240	75
2022-05-09	27.984	27.984	27.984	27.984	20.218	100
2022-05-06	28.988	28.988	28.988	28.988	20.943	200
2022-05-05	28.810	28.810	28.810	28.810	20.815	0
2022-05-04	28.810	28.810	28.810	28.810	20.815	100
2022-05-03	28.310	28.310	28.310	28.310	20.453	0
2022-04-29	28.310	28.310	28.310	28.310	20.453	83
2022-04-28	27.878	27.878	27.878	27.878	20.141	0
2022-04-27	27.878	27.878	27.878	27.878	20.141	0
2022-04-26	27.878	27.878	27.878	27.878	20.141	7
2022-04-25	29.420	29.420	29.420	29.420	21.255	0
2022-04-22	29.417	29.420	29.417	29.420	21.255	24
2022-04-21	30.225	30.230	30.225	30.230	21.841	24
2022-04-20	30.928	30.928	30.928	30.928	22.345	20
2022-04-19	30.818	30.818	30.818	30.818	22.265	0
2022-04-14	30.818	30.818	30.818	30.818	22.265	50
2022-04-13	30.782	30.865	30.700	30.865	22.299	244
2022-04-12	29.936	29.936	29.936	29.936	21.628	40
2022-04-11	30.109	30.109	30.060	30.060	21.718	8
2022-04-08	30.040	30.062	30.040	30.062	21.719	1,040
2022-04-07	29.140	29.140	29.140	29.140	21.053	0
2022-04-06	29.165	29.165	29.140	29.140	21.053	40
2022-04-05	29.811	29.811	29.811	29.811	21.538	0

← NewerPage 19 of 21 · 1,253 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.