Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.497 | 4.533 | 4.455 | 4.455 | 3.835 | 314,010 |
| 2024-03-13 | 4.500 | 4.523 | 4.460 | 4.479 | 3.856 | 1,359,738 |
| 2024-03-12 | 4.524 | 4.541 | 4.487 | 4.529 | 3.899 | 295,206 |
| 2024-03-11 | 4.531 | 4.538 | 4.499 | 4.526 | 3.896 | 247,280 |
| 2024-03-08 | 4.481 | 4.537 | 4.457 | 4.511 | 3.884 | 146,919 |
| 2024-03-07 | 4.466 | 4.513 | 4.449 | 4.499 | 3.873 | 64,434 |
| 2024-03-06 | 4.429 | 4.477 | 4.392 | 4.474 | 3.851 | 180,895 |
| 2024-03-05 | 4.364 | 4.424 | 4.354 | 4.416 | 3.801 | 481,396 |
| 2024-03-04 | 4.375 | 4.392 | 4.333 | 4.334 | 3.731 | 130,052 |
| 2024-03-01 | 4.338 | 4.379 | 4.333 | 4.359 | 3.752 | 139,088 |
| 2024-02-29 | 4.311 | 4.357 | 4.305 | 4.349 | 3.744 | 844,239 |
| 2024-02-28 | 4.361 | 4.368 | 4.302 | 4.327 | 3.725 | 134,140 |
| 2024-02-27 | 4.325 | 4.367 | 4.321 | 4.347 | 3.742 | 108,622 |
| 2024-02-26 | 4.377 | 4.377 | 4.319 | 4.366 | 3.759 | 187,280 |
| 2024-02-23 | 4.391 | 4.391 | 4.340 | 4.348 | 3.743 | 260,514 |
| 2024-02-22 | 4.470 | 4.474 | 4.387 | 4.416 | 3.801 | 483,452 |
| 2024-02-21 | 4.454 | 4.474 | 4.434 | 4.471 | 3.849 | 649,552 |
| 2024-02-20 | 4.430 | 4.492 | 4.413 | 4.478 | 3.855 | 341,268 |
| 2024-02-19 | 4.381 | 4.430 | 4.361 | 4.402 | 3.789 | 342,317 |
| 2024-02-16 | 4.391 | 4.409 | 4.363 | 4.389 | 3.779 | 67,052 |
| 2024-02-15 | 4.367 | 4.397 | 4.367 | 4.375 | 3.766 | 1,069,395 |
| 2024-02-14 | 4.374 | 4.374 | 4.335 | 4.371 | 3.763 | 97,520 |
| 2024-02-13 | 4.345 | 4.407 | 4.345 | 4.392 | 3.781 | 352,655 |
| 2024-02-12 | 4.297 | 4.367 | 4.288 | 4.343 | 3.739 | 1,148,936 |
| 2024-02-09 | 4.332 | 4.332 | 4.278 | 4.319 | 3.718 | 365,335 |
| 2024-02-08 | 4.363 | 4.363 | 4.319 | 4.343 | 3.739 | 8,460,233 |
| 2024-02-07 | 4.403 | 4.419 | 4.338 | 4.357 | 3.751 | 4,315,129 |
| 2024-02-06 | 4.440 | 4.445 | 4.376 | 4.397 | 3.785 | 1,388,488 |
| 2024-02-05 | 4.496 | 4.510 | 4.429 | 4.455 | 3.835 | 504,890 |
| 2024-02-02 | 4.500 | 4.548 | 4.496 | 4.536 | 3.905 | 259,012 |
| 2024-02-01 | 4.518 | 4.536 | 4.488 | 4.496 | 3.871 | 253,735 |
| 2024-01-31 | 4.485 | 4.533 | 4.464 | 4.511 | 3.883 | 547,368 |
| 2024-01-30 | 4.471 | 4.492 | 4.442 | 4.461 | 3.841 | 329,438 |
| 2024-01-29 | 4.468 | 4.468 | 4.422 | 4.463 | 3.842 | 1,806,938 |
| 2024-01-26 | 4.524 | 4.528 | 4.450 | 4.511 | 3.883 | 1,088,853 |
| 2024-01-25 | 4.603 | 4.603 | 4.489 | 4.537 | 3.906 | 674,956 |
| 2024-01-24 | 4.637 | 4.658 | 4.607 | 4.629 | 3.985 | 583,944 |
| 2024-01-23 | 4.670 | 4.670 | 4.596 | 4.619 | 3.977 | 2,923,456 |
| 2024-01-22 | 4.674 | 4.680 | 4.612 | 4.661 | 4.013 | 1,231,044 |
| 2024-01-19 | 4.736 | 4.782 | 4.735 | 4.755 | 3.997 | 465,951 |
| 2024-01-18 | 4.751 | 4.760 | 4.721 | 4.734 | 3.979 | 626,657 |
| 2024-01-17 | 4.849 | 4.849 | 4.729 | 4.736 | 3.980 | 556,952 |
| 2024-01-16 | 4.880 | 4.907 | 4.860 | 4.867 | 4.090 | 2,613,975 |
| 2024-01-15 | 4.861 | 4.895 | 4.842 | 4.862 | 4.087 | 177,049 |
| 2024-01-12 | 4.763 | 4.849 | 4.763 | 4.820 | 4.051 | 780,684 |
| 2024-01-11 | 4.784 | 4.801 | 4.748 | 4.787 | 4.023 | 129,119 |
| 2024-01-10 | 4.823 | 4.823 | 4.738 | 4.739 | 3.983 | 305,124 |
| 2024-01-09 | 4.798 | 4.857 | 4.789 | 4.833 | 4.062 | 501,624 |
| 2024-01-08 | 4.733 | 4.759 | 4.722 | 4.744 | 3.987 | 8,151,943 |
| 2024-01-05 | 4.705 | 4.760 | 4.697 | 4.707 | 3.956 | 530,510 |
| 2024-01-04 | 4.613 | 4.706 | 4.612 | 4.665 | 3.921 | 1,604,496 |
| 2024-01-03 | 4.637 | 4.646 | 4.590 | 4.607 | 3.872 | 531,911 |
| 2024-01-02 | 4.670 | 4.703 | 4.619 | 4.633 | 3.894 | 425,374 |
| 2023-12-29 | 4.646 | 4.669 | 4.644 | 4.664 | 3.920 | 46,049 |
| 2023-12-28 | 4.671 | 4.680 | 4.652 | 4.680 | 3.933 | 72,750 |
| 2023-12-27 | 4.682 | 4.683 | 4.663 | 4.676 | 3.930 | 552,853 |
| 2023-12-22 | 4.655 | 4.672 | 4.644 | 4.655 | 3.913 | 95,490 |
| 2023-12-21 | 4.641 | 4.657 | 4.640 | 4.641 | 3.900 | 254,141 |
| 2023-12-20 | 4.671 | 4.675 | 4.646 | 4.673 | 3.928 | 422,442 |
| 2023-12-19 | 4.676 | 4.707 | 4.648 | 4.652 | 3.910 | 454,032 |
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.