Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	4.806	4.828	4.792	4.792	4.028	84,494
2023-06-30	4.797	4.816	4.785	4.794	4.029	334,357
2023-06-29	4.762	4.812	4.762	4.808	4.041	254,047
2023-06-28	4.750	4.767	4.744	4.757	3.998	16,692
2023-06-27	4.726	4.728	4.692	4.710	3.959	296,279
2023-06-26	4.720	4.720	4.672	4.675	3.929	238,291
2023-06-23	4.731	4.749	4.692	4.749	3.992	127,658
2023-06-22	4.721	4.721	4.676	4.716	3.963	445,477
2023-06-21	4.766	4.766	4.716	4.753	3.995	248,440
2023-06-20	4.791	4.841	4.791	4.811	4.043	64,927
2023-06-19	4.885	4.885	4.792	4.819	4.050	245,616
2023-06-16	5.032	5.094	5.032	5.081	4.132	985,025
2023-06-15	5.014	5.022	4.972	4.985	4.054	164,481
2023-06-14	4.996	5.036	4.996	5.012	4.076	481,603
2023-06-13	5.018	5.018	4.969	5.006	4.071	144,372
2023-06-12	4.984	5.022	4.972	5.022	4.084	228,746
2023-06-09	4.961	4.989	4.961	4.971	4.042	136,259
2023-06-08	4.965	4.980	4.945	4.957	4.031	229,057
2023-06-07	4.990	4.991	4.940	4.991	4.059	109,759
2023-06-06	4.950	5.017	4.950	5.017	4.080	453,825
2023-06-05	4.979	5.002	4.957	4.988	4.056	148,191
2023-06-02	4.931	4.982	4.917	4.982	4.051	311,967
2023-06-01	4.887	4.916	4.887	4.916	3.998	27,570
2023-05-31	4.902	4.945	4.872	4.881	3.969	7,415,311
2023-05-30	4.927	4.938	4.898	4.927	4.006	79,755
2023-05-26	4.907	4.928	4.820	4.915	3.997	245,177
2023-05-25	4.954	4.954	4.857	4.891	3.977	136,921
2023-05-24	5.004	5.004	4.906	4.950	4.025	322,544
2023-05-23	5.080	5.080	5.008	5.011	4.075	1,328,278
2023-05-22	5.060	5.154	5.060	5.067	4.120	94,319
2023-05-19	5.018	5.104	5.006	5.064	4.118	1,086,175
2023-05-18	5.091	5.118	4.983	5.002	4.068	434,371
2023-05-17	5.112	5.112	5.082	5.090	4.139	94,044
2023-05-16	5.131	5.172	5.099	5.112	4.157	225,590
2023-05-15	5.152	5.154	5.100	5.145	4.184	127,470
2023-05-12	5.095	5.162	5.092	5.100	4.147	482,556
2023-05-11	5.063	5.114	5.024	5.068	4.121	210,941
2023-05-10	5.098	5.104	5.068	5.078	4.129	421,456
2023-05-09	5.076	5.092	5.036	5.076	4.127	137,073
2023-05-05	5.069	5.084	5.056	5.073	4.125	111,310
2023-05-04	5.039	5.070	4.998	5.041	4.099	143,661
2023-05-03	4.985	5.088	4.985	5.049	4.105	169,106
2023-05-02	5.043	5.082	4.961	4.972	4.043	135,921
2023-04-28	5.016	5.052	4.974	5.043	4.101	491,292
2023-04-27	4.959	4.985	4.944	4.969	4.041	85,715
2023-04-26	4.975	4.988	4.955	4.988	4.056	403,092
2023-04-25	5.002	5.002	4.966	4.997	4.064	345,594
2023-04-24	5.076	5.078	4.989	5.025	4.086	283,598
2023-04-21	5.052	5.096	5.052	5.088	4.138	234,799
2023-04-20	5.031	5.068	5.016	5.032	4.092	83,881
2023-04-19	4.990	5.058	4.975	5.044	4.101	97,023
2023-04-18	5.030	5.030	4.978	5.024	4.085	519,108
2023-04-17	5.007	5.042	4.985	5.038	4.096	252,637
2023-04-14	5.109	5.126	4.992	5.016	4.079	154,646
2023-04-13	5.161	5.174	5.098	5.099	4.146	234,081
2023-04-12	5.142	5.176	5.124	5.174	4.207	193,228
2023-04-11	5.160	5.162	5.102	5.102	4.149	72,707
2023-04-06	5.061	5.158	5.038	5.114	4.159	293,489
2023-04-05	4.935	5.094	4.935	5.056	4.111	593,630
2023-04-04	4.887	4.933	4.875	4.887	3.974	233,385

← NewerPage 15 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.