Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	4.669	4.693	4.646	4.662	3.918	350,381
2023-12-15	4.708	4.708	4.638	4.640	3.900	169,367
2023-12-14	4.685	4.752	4.685	4.694	3.945	388,646
2023-12-13	4.675	4.687	4.652	4.662	3.918	40,508,458
2023-12-12	4.681	4.693	4.661	4.684	3.937	203,133
2023-12-11	4.691	4.691	4.659	4.680	3.933	241,357
2023-12-08	4.681	4.705	4.674	4.679	3.933	184,353
2023-12-07	4.692	4.701	4.658	4.686	3.938	184,593
2023-12-06	4.702	4.702	4.675	4.692	3.944	480,559
2023-12-05	4.684	4.696	4.673	4.676	3.930	454,194
2023-12-04	4.654	4.692	4.652	4.663	3.919	133,375
2023-12-01	4.610	4.656	4.610	4.620	3.883	296,083
2023-11-30	4.573	4.622	4.545	4.606	3.871	798,248
2023-11-29	4.542	4.589	4.523	4.544	3.819	318,521
2023-11-28	4.563	4.563	4.531	4.558	3.831	735,116
2023-11-27	4.558	4.591	4.547	4.576	3.846	266,889
2023-11-24	4.552	4.574	4.541	4.544	3.819	353,145
2023-11-23	4.497	4.552	4.483	4.548	3.823	287,002
2023-11-22	4.505	4.537	4.473	4.512	3.792	296,956
2023-11-21	4.540	4.562	4.504	4.556	3.829	166,050
2023-11-20	4.505	4.547	4.490	4.527	3.805	202,556
2023-11-17	4.460	4.946	4.460	4.507	3.788	387,356
2023-11-16	4.460	4.505	4.442	4.495	3.778	243,459
2023-11-15	4.489	4.515	4.436	4.458	3.747	286,789
2023-11-14	4.344	4.473	4.342	4.471	3.758	391,346
2023-11-13	4.338	4.342	4.308	4.318	3.629	617,512
2023-11-10	4.431	4.431	4.327	4.367	3.670	1,256,858
2023-11-09	4.398	4.451	4.388	4.444	3.735	367,922
2023-11-08	4.406	4.406	4.345	4.390	3.690	1,400,455
2023-11-07	4.412	4.439	4.389	4.433	3.726	459,804
2023-11-06	4.403	4.403	4.379	4.390	3.689	363,701
2023-11-03	4.425	4.444	4.375	4.385	3.685	5,106,248
2023-11-02	4.393	4.427	4.380	4.388	3.688	3,036,132
2023-11-01	4.323	4.380	4.309	4.369	3.672	446,183
2023-10-31	4.289	4.366	4.289	4.340	3.648	1,618,017
2023-10-30	4.317	4.330	4.292	4.326	3.636	3,013,860
2023-10-27	4.361	4.377	4.319	4.357	3.662	525,202
2023-10-26	4.389	4.423	4.357	4.423	3.717	471,891
2023-10-25	4.398	4.398	4.354	4.354	3.660	232,176
2023-10-24	4.370	4.426	4.356	4.412	3.708	198,218
2023-10-23	4.389	4.406	4.319	4.376	3.678	776,809
2023-10-20	4.448	4.448	4.391	4.396	3.694	542,010
2023-10-19	4.459	4.460	4.410	4.460	3.749	211,894
2023-10-18	4.532	4.532	4.452	4.460	3.749	326,464
2023-10-17	4.529	4.553	4.514	4.526	3.804	49,680
2023-10-16	4.465	4.524	4.463	4.511	3.792	369,451
2023-10-13	4.509	7.705	4.474	4.517	3.796	457,281
2023-10-12	4.551	4.575	4.501	4.501	3.783	206,341
2023-10-11	4.447	4.565	4.447	4.527	3.805	171,346
2023-10-10	4.447	4.878	4.447	4.476	3.762	431,470
2023-10-09	4.398	4.467	4.370	4.464	3.752	461,585
2023-10-06	4.428	4.438	4.354	4.410	3.706	206,973
2023-10-05	4.401	4.419	4.370	4.390	3.690	854,225
2023-10-04	4.367	4.391	4.323	4.338	3.646	341,206
2023-10-03	4.370	4.370	4.302	4.330	3.639	554,876
2023-10-02	4.467	4.468	4.341	4.377	3.678	263,400
2023-09-29	4.438	4.492	4.438	4.486	3.770	162,671
2023-09-28	4.451	4.466	4.390	4.437	3.729	219,549
2023-09-27	4.504	4.504	4.439	4.446	3.737	100,517
2023-09-26	4.537	4.537	4.481	4.530	3.807	154,018

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.