Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	29.068	29.068	29.068	29.068	21.001	0
2022-01-07	29.068	29.068	29.068	29.068	21.001	77
2022-01-06	28.848	28.848	28.848	28.848	20.842	0
2022-01-05	28.848	28.848	28.848	28.848	20.842	100
2022-01-04	27.269	27.269	27.269	27.269	19.702	0
2021-12-31	27.269	27.269	27.269	27.269	19.702	0
2021-12-30	27.269	27.269	27.269	27.269	19.702	0
2021-12-29	27.269	27.269	27.269	27.269	19.702	0
2021-12-24	27.269	27.269	27.269	27.269	19.702	0
2021-12-23	27.269	27.269	27.269	27.269	19.702	0
2021-12-22	27.269	27.269	27.269	27.269	19.702	0
2021-12-21	27.269	27.269	27.269	27.269	19.702	0
2021-12-20	27.269	27.269	27.269	27.269	19.702	0
2021-12-17	27.269	27.269	27.269	27.269	19.702	0
2021-12-16	27.269	27.269	27.269	27.269	19.702	0
2021-12-15	27.268	27.270	27.265	27.269	19.702	700
2021-12-14	27.082	27.082	27.082	27.082	19.566	0
2021-12-13	27.082	27.082	27.082	27.082	19.566	0
2021-12-10	27.082	27.082	27.082	27.082	19.566	0
2021-12-09	27.082	27.082	27.082	27.082	19.566	0
2021-12-08	27.082	27.082	27.082	27.082	19.566	0
2021-12-07	27.082	27.082	27.082	27.082	19.566	0
2021-12-06	27.082	27.082	27.082	27.082	19.566	0
2021-12-03	27.620	27.620	27.082	27.082	19.566	348
2021-12-02	27.083	27.083	27.083	27.083	19.567	0
2021-12-01	27.083	27.083	27.083	27.083	19.567	16
2021-11-30	26.390	26.390	26.390	26.390	19.066	0
2021-11-29	26.390	26.390	26.390	26.390	19.066	0
2021-11-26	26.390	26.390	26.390	26.390	19.066	350
2021-11-25	27.548	27.548	27.548	27.548	19.903	0
2021-11-24	27.548	27.548	27.548	27.548	19.903	0
2021-11-23	27.548	27.548	27.548	27.548	19.903	0
2021-11-22	27.546	27.548	27.546	27.548	19.903	400
2021-11-19	27.640	27.647	27.640	27.647	19.974	600
2021-11-18	28.700	28.700	28.700	28.700	20.735	0
2021-11-17	28.700	28.700	28.700	28.700	20.735	0
2021-11-16	28.700	28.700	28.700	28.700	20.735	62
2021-11-15	28.630	28.630	28.630	28.630	20.685	0
2021-11-12	28.630	28.630	28.630	28.630	20.685	50
2021-11-11	29.750	29.750	29.750	29.750	21.494	0
2021-11-10	29.750	29.750	29.750	29.750	21.494	0
2021-11-09	29.750	29.750	29.750	29.750	21.494	0
2021-11-08	29.750	29.750	29.750	29.750	21.494	0
2021-11-05	29.750	29.750	29.750	29.750	21.494	0
2021-11-04	29.750	29.750	29.750	29.750	21.494	0
2021-11-03	29.750	29.750	29.750	29.750	21.494	0
2021-11-02	29.750	29.750	29.750	29.750	21.494	0
2021-11-01	29.750	29.750	29.750	29.750	21.494	10
2021-10-29	28.265	28.265	28.265	28.265	20.421	0
2021-10-28	28.265	28.265	28.265	28.265	20.421	0
2021-10-27	28.265	28.265	28.265	28.265	20.421	0
2021-10-26	28.265	28.265	28.265	28.265	20.421	0
2021-10-25	28.265	28.265	28.265	28.265	20.421	0
2021-10-22	28.265	28.265	28.265	28.265	20.421	11
2021-10-21	28.435	28.435	28.435	28.435	20.544	0
2021-10-20	28.435	28.435	28.435	28.435	20.544	0
2021-10-19	28.435	28.435	28.435	28.435	20.544	0
2021-10-18	28.430	28.435	28.430	28.435	20.544	175
2021-10-15	28.265	28.395	28.250	28.390	20.511	500
2021-10-14	27.844	27.844	27.844	27.844	20.117	0

← NewerPage 21 of 21 · 1,260 trading days

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.