Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.333 | 4.369 | 4.290 | 4.352 | 3.746 | 182,380 |
| 2024-06-11 | 4.382 | 4.396 | 4.302 | 4.316 | 3.716 | 1,245,837 |
| 2024-06-10 | 4.393 | 4.411 | 4.343 | 4.404 | 3.792 | 10,092,763 |
| 2024-06-07 | 4.474 | 4.526 | 4.375 | 4.386 | 3.776 | 197,955 |
| 2024-06-06 | 4.494 | 4.510 | 4.435 | 4.457 | 3.837 | 58,415 |
| 2024-06-05 | 4.504 | 4.542 | 4.495 | 4.525 | 3.896 | 91,854 |
| 2024-06-04 | 4.417 | 4.505 | 4.417 | 4.466 | 3.844 | 202,340 |
| 2024-06-03 | 4.357 | 4.417 | 4.357 | 4.381 | 3.771 | 48,981 |
| 2024-05-31 | 4.335 | 4.349 | 4.304 | 4.318 | 3.717 | 193,957 |
| 2024-05-30 | 4.331 | 4.333 | 4.304 | 4.317 | 3.716 | 90,532 |
| 2024-05-29 | 4.343 | 4.349 | 4.309 | 4.323 | 3.722 | 159,702 |
| 2024-05-28 | 4.347 | 4.389 | 4.345 | 4.347 | 3.742 | 420,725 |
| 2024-05-24 | 4.257 | 4.312 | 4.229 | 4.282 | 3.686 | 517,338 |
| 2024-05-23 | 4.393 | 4.393 | 4.265 | 4.275 | 3.680 | 978,913 |
| 2024-05-22 | 4.460 | 4.460 | 4.387 | 4.394 | 3.782 | 491,725 |
| 2024-05-21 | 4.511 | 4.517 | 4.445 | 4.491 | 3.866 | 708,320 |
| 2024-05-20 | 4.521 | 4.565 | 4.518 | 4.553 | 3.920 | 503,938 |
| 2024-05-17 | 4.517 | 4.556 | 4.516 | 4.536 | 3.905 | 1,222,140 |
| 2024-05-16 | 4.545 | 4.637 | 4.502 | 4.517 | 3.889 | 2,099,359 |
| 2024-05-15 | 4.483 | 4.510 | 4.448 | 4.485 | 3.861 | 840,257 |
| 2024-05-14 | 4.462 | 4.486 | 4.439 | 4.449 | 3.830 | 373,548 |
| 2024-05-13 | 4.430 | 4.468 | 4.428 | 4.435 | 3.818 | 292,028 |
| 2024-05-10 | 4.440 | 4.476 | 4.423 | 4.455 | 3.835 | 524,147 |
| 2024-05-09 | 4.395 | 4.431 | 4.358 | 4.425 | 3.810 | 320,315 |
| 2024-05-08 | 4.386 | 4.440 | 4.377 | 4.431 | 3.814 | 887,388 |
| 2024-05-07 | 4.355 | 4.402 | 4.355 | 4.358 | 3.752 | 186,512 |
| 2024-05-03 | 4.286 | 4.340 | 4.272 | 4.337 | 3.733 | 266,762 |
| 2024-05-02 | 4.285 | 4.340 | 4.270 | 4.284 | 3.688 | 195,254 |
| 2024-05-01 | 4.317 | 4.317 | 4.317 | 4.317 | 3.717 | 0 |
| 2024-04-30 | 4.325 | 4.325 | 4.288 | 4.317 | 3.717 | 613,418 |
| 2024-04-29 | 4.313 | 4.344 | 4.313 | 4.319 | 3.718 | 110,392 |
| 2024-04-26 | 4.281 | 4.309 | 4.281 | 4.305 | 3.706 | 101,591 |
| 2024-04-25 | 4.338 | 4.338 | 4.233 | 4.253 | 3.662 | 102,386 |
| 2024-04-24 | 4.375 | 4.375 | 4.321 | 4.348 | 3.743 | 126,507 |
| 2024-04-23 | 4.321 | 4.377 | 4.321 | 4.363 | 3.756 | 83,806 |
| 2024-04-22 | 4.291 | 4.326 | 4.291 | 4.317 | 3.716 | 1,313,362 |
| 2024-04-19 | 4.281 | 4.290 | 4.221 | 4.281 | 3.686 | 101,577 |
| 2024-04-18 | 4.237 | 4.257 | 4.220 | 4.243 | 3.653 | 1,245,702 |
| 2024-04-17 | 4.236 | 4.245 | 4.178 | 4.245 | 3.654 | 217,775 |
| 2024-04-16 | 4.263 | 4.264 | 4.200 | 4.218 | 3.631 | 482,005 |
| 2024-04-15 | 4.296 | 4.311 | 4.251 | 4.290 | 3.693 | 182,200 |
| 2024-04-12 | 4.215 | 4.310 | 4.205 | 4.304 | 3.705 | 494,204 |
| 2024-04-11 | 4.235 | 4.244 | 4.180 | 4.218 | 3.631 | 291,860 |
| 2024-04-10 | 4.251 | 4.289 | 4.188 | 4.219 | 3.632 | 513,171 |
| 2024-04-09 | 4.254 | 4.270 | 4.228 | 4.241 | 3.651 | 405,626 |
| 2024-04-08 | 4.255 | 4.295 | 4.232 | 4.235 | 3.646 | 526,077 |
| 2024-04-05 | 4.396 | 4.420 | 4.252 | 4.273 | 3.678 | 594,528 |
| 2024-04-04 | 4.427 | 4.453 | 4.411 | 4.428 | 3.812 | 525,270 |
| 2024-04-03 | 4.365 | 4.432 | 4.365 | 4.378 | 3.769 | 134,585 |
| 2024-04-02 | 4.384 | 4.413 | 4.350 | 4.371 | 3.763 | 398,832 |
| 2024-03-28 | 4.415 | 4.416 | 4.362 | 4.400 | 3.788 | 429,632 |
| 2024-03-27 | 4.393 | 4.413 | 4.353 | 4.394 | 3.782 | 192,338 |
| 2024-03-26 | 4.416 | 4.419 | 4.375 | 4.392 | 3.781 | 344,411 |
| 2024-03-25 | 4.355 | 4.410 | 4.352 | 4.405 | 3.792 | 162,936 |
| 2024-03-22 | 4.322 | 4.368 | 4.319 | 4.338 | 3.734 | 69,336 |
| 2024-03-21 | 4.380 | 4.400 | 4.314 | 4.338 | 3.735 | 289,103 |
| 2024-03-20 | 4.354 | 4.399 | 4.343 | 4.356 | 3.750 | 221,880 |
| 2024-03-19 | 4.340 | 4.348 | 4.295 | 4.313 | 3.713 | 295,757 |
| 2024-03-18 | 4.346 | 4.370 | 4.332 | 4.335 | 3.732 | 732,653 |
| 2024-03-15 | 4.476 | 4.526 | 4.367 | 4.403 | 3.791 | 638,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1813 EUR |
| 2026-01-19 | 0.1208 EUR |
| 2025-06-23 | 0.1743 EUR |
| 2025-01-20 | 0.1162 EUR |
| 2024-06-24 | 0.1692 EUR |
| 2024-01-22 | 0.1128 EUR |
| 2023-06-19 | 0.1651 EUR |
| 2023-01-23 | 0.1100 EUR |
| 2022-06-20 | 0.1572 EUR |
| 2022-03-22 | 0.1100 EUR |
| 2022-01-24 | 0.1048 EUR |
| 2021-06-21 | 0.1497 EUR |
| 2021-01-18 | 0.0998 EUR |
| 2020-06-22 | 0.1426 EUR |
| 2020-01-20 | 0.0950 EUR |
| 2019-06-24 | 0.1358 EUR |
| 2019-01-21 | 0.0905 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.