Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	4.657	4.664	4.516	4.536	3.813	256,823
2023-09-22	4.685	4.685	4.619	4.648	3.907	163,792
2023-09-21	4.788	4.792	4.699	4.729	3.974	124,803
2023-09-20	4.776	4.815	4.759	4.771	4.010	276,286
2023-09-19	4.765	4.783	4.755	4.755	3.996	140,888
2023-09-18	4.805	4.805	4.742	4.777	4.015	179,065
2023-09-15	4.806	4.833	4.806	4.825	4.055	780,771
2023-09-14	4.740	4.797	4.692	4.764	4.004	122,282
2023-09-13	4.758	4.758	4.699	4.749	3.992	423,612
2023-09-12	4.785	4.814	4.760	4.795	4.030	66,346
2023-09-11	4.809	4.827	4.785	4.817	4.048	107,363
2023-09-08	4.806	4.806	4.777	4.777	4.015	2,908,188
2023-09-07	4.762	4.799	4.697	4.795	4.030	119,028
2023-09-06	4.774	4.774	4.738	4.757	3.998	183,052
2023-09-05	4.735	4.785	4.714	4.782	4.019	644,057
2023-09-04	4.788	4.797	4.737	4.759	4.000	578,048
2023-09-01	4.761	4.806	4.755	4.805	4.038	541,918
2023-08-31	4.748	4.795	4.748	4.765	4.005	393,941
2023-08-30	4.740	4.764	4.722	4.731	3.976	434,829
2023-08-29	4.692	4.738	4.692	4.692	3.943	279,205
2023-08-28	4.679	4.699	4.653	4.679	3.933	156,425
2023-08-25	4.620	4.685	4.620	4.667	3.923	205,113
2023-08-24	4.620	4.644	4.616	4.632	3.893	33,738
2023-08-23	4.555	4.635	4.555	4.593	3.860	483,303
2023-08-22	4.546	4.546	4.521	4.546	3.821	372,225
2023-08-21	4.546	4.616	4.546	4.560	3.833	75,322
2023-08-18	4.519	4.547	4.500	4.521	3.800	443,814
2023-08-17	4.572	4.572	4.519	4.531	3.808	1,386,166
2023-08-16	4.611	4.612	4.555	4.587	3.855	197,379
2023-08-15	4.602	4.602	4.602	4.602	3.868	0
2023-08-14	4.600	4.619	4.589	4.602	3.868	169,456
2023-08-11	4.652	4.652	4.604	4.609	3.874	380,217
2023-08-10	4.635	4.663	4.635	4.635	3.896	56,428
2023-08-09	4.596	4.620	4.585	4.593	3.860	46,345
2023-08-08	4.589	4.634	4.589	4.589	3.857	416,955
2023-08-07	4.588	4.588	4.503	4.538	3.814	297,414
2023-08-04	4.583	4.591	4.545	4.576	3.846	464,683
2023-08-03	4.671	4.671	4.601	4.617	3.881	272,605
2023-08-02	4.740	4.740	4.687	4.722	3.968	283,387
2023-08-01	4.782	4.827	4.769	4.769	4.008	447,908
2023-07-31	4.815	4.815	4.768	4.815	4.047	188,880
2023-07-28	4.841	4.841	4.803	4.834	4.063	245,792
2023-07-27	4.878	4.947	4.840	4.860	4.084	133,786
2023-07-26	4.824	4.875	4.814	4.838	4.066	352,325
2023-07-25	4.835	4.835	4.807	4.812	4.044	132,902
2023-07-24	4.835	4.859	4.821	4.822	4.053	111,760
2023-07-21	4.811	4.838	4.811	4.813	4.045	1,620,252
2023-07-20	4.752	4.800	4.752	4.758	3.999	64,555
2023-07-19	4.724	4.754	4.724	4.739	3.983	1,083,038
2023-07-18	4.683	4.701	4.673	4.679	3.933	111,285
2023-07-17	4.712	4.712	4.688	4.706	3.955	148,624
2023-07-14	4.705	4.739	4.701	4.735	3.979	224,124
2023-07-13	4.698	4.737	4.698	4.708	3.957	530,025
2023-07-12	4.612	4.687	4.608	4.667	3.923	111,053
2023-07-11	4.593	4.618	4.593	4.610	3.875	12,752
2023-07-10	4.596	4.605	4.558	4.605	3.871	299,585
2023-07-07	4.635	4.635	4.571	4.585	3.854	87,104
2023-07-06	4.763	4.763	4.636	4.675	3.929	187,889
2023-07-05	4.789	4.789	4.743	4.782	4.019	49,989
2023-07-04	4.814	4.814	4.771	4.794	4.029	157,498

← NewerPage 14 of 22 · 1,263 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.