Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	29.811	29.811	29.811	29.811	21.538	0
2022-04-01	29.811	29.811	29.811	29.811	21.538	0
2022-03-31	29.811	29.811	29.811	29.811	21.538	33
2022-03-30	29.238	29.238	29.238	29.238	21.124	0
2022-03-29	29.238	29.238	29.238	29.238	21.124	0
2022-03-28	29.238	29.238	29.238	29.238	21.124	0
2022-03-25	29.238	29.238	29.238	29.238	21.124	0
2022-03-24	29.238	29.238	29.238	29.238	21.124	0
2022-03-23	29.200	29.378	29.170	29.238	21.124	360
2022-03-22	29.090	29.090	29.090	29.090	21.017	0
2022-03-21	29.007	29.111	28.995	29.090	21.017	276
2022-03-18	27.785	28.008	27.785	28.008	20.235	35
2022-03-17	28.507	28.507	28.507	28.507	20.596	0
2022-03-16	28.510	28.510	28.507	28.507	20.596	1,400
2022-03-15	28.494	28.494	28.494	28.494	20.586	0
2022-03-14	28.494	28.494	28.494	28.494	20.586	50
2022-03-11	28.655	28.655	28.655	28.655	20.703	217
2022-03-10	29.390	29.390	29.390	29.390	21.234	15
2022-03-09	30.195	30.195	30.195	30.195	21.815	1
2022-03-08	28.930	28.930	28.930	28.930	20.901	0
2022-03-07	29.218	29.365	28.895	28.930	20.901	613
2022-03-04	28.684	28.790	28.390	28.390	20.511	476
2022-03-03	31.220	31.220	30.912	30.912	22.333	49
2022-03-02	32.144	32.277	32.144	32.271	23.315	133
2022-03-01	31.640	31.835	31.575	31.575	22.812	457
2022-02-28	29.860	29.860	29.860	29.860	21.573	0
2022-02-25	29.860	29.860	29.860	29.860	21.573	0
2022-02-24	29.860	29.860	29.860	29.860	21.573	10
2022-02-23	30.474	30.474	30.474	30.474	22.017	0
2022-02-22	30.690	30.757	30.474	30.474	22.017	445
2022-02-21	30.510	30.510	30.510	30.510	22.043	0
2022-02-18	30.510	30.510	30.510	30.510	22.043	220
2022-02-17	30.212	30.212	30.212	30.212	21.828	0
2022-02-16	30.264	30.264	30.212	30.212	21.828	55
2022-02-15	30.815	30.815	30.815	30.815	22.263	0
2022-02-14	30.815	30.815	30.815	30.815	22.263	0
2022-02-11	30.736	30.815	30.736	30.815	22.263	79
2022-02-10	30.450	30.450	30.450	30.450	22.000	0
2022-02-09	30.411	30.462	30.411	30.450	22.000	60
2022-02-08	30.148	30.148	29.992	29.992	21.669	220
2022-02-07	30.103	30.103	30.103	30.103	21.749	97
2022-02-04	30.928	30.930	30.928	30.928	22.345	300
2022-02-03	29.870	29.870	29.870	29.870	21.581	0
2022-02-02	29.870	29.870	29.870	29.870	21.581	0
2022-02-01	29.870	29.870	29.870	29.870	21.581	0
2022-01-31	29.870	29.870	29.870	29.870	21.581	14
2022-01-28	30.799	30.799	30.799	30.799	22.252	0
2022-01-27	30.799	30.799	30.790	30.799	22.252	16
2022-01-26	30.390	30.390	30.390	30.390	21.956	0
2022-01-25	28.704	28.704	28.704	28.704	20.738	0
2022-01-24	28.889	28.910	28.704	28.704	20.738	44
2022-01-21	29.492	29.668	29.490	29.613	21.395	977
2022-01-20	30.531	30.531	30.531	30.531	22.058	0
2022-01-19	30.575	30.575	30.531	30.531	22.058	308
2022-01-18	29.068	29.068	29.068	29.068	21.001	0
2022-01-17	29.068	29.068	29.068	29.068	21.001	0
2022-01-14	29.068	29.068	29.068	29.068	21.001	0
2022-01-13	29.068	29.068	29.068	29.068	21.001	0
2022-01-12	29.068	29.068	29.068	29.068	21.001	0
2022-01-11	29.068	29.068	29.068	29.068	21.001	0

← NewerPage 20 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.