Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.890	4.906	4.862	4.890	3.976	209,463
2023-03-31	4.910	4.920	4.881	4.896	3.981	1,306,149
2023-03-30	4.890	4.912	4.880	4.906	3.990	43,685
2023-03-29	4.835	4.899	4.816	4.884	3.972	497,676
2023-03-28	4.816	4.860	4.816	4.818	3.918	112,194
2023-03-27	4.835	4.841	4.756	4.841	3.937	475,656
2023-03-24	4.790	4.790	4.740	4.764	3.874	735,710
2023-03-23	4.734	4.823	4.716	4.808	3.909	591,686
2023-03-22	4.766	4.768	4.724	4.750	3.863	153,121
2023-03-21	4.774	4.790	4.747	4.758	3.869	343,089
2023-03-20	4.665	4.809	4.665	4.732	3.848	1,445,354
2023-03-17	4.745	4.785	4.608	4.642	3.775	151,595
2023-03-16	4.629	4.723	4.600	4.717	3.835	315,053
2023-03-15	4.678	4.692	4.602	4.678	3.804	898,396
2023-03-14	4.684	4.704	4.684	4.684	3.809	494,410
2023-03-13	4.609	4.685	4.546	4.683	3.808	266,764
2023-03-10	4.626	4.626	4.606	4.617	3.755	298,955
2023-03-09	4.640	4.649	4.598	4.632	3.767	107,290
2023-03-08	4.605	4.645	4.579	4.628	3.763	155,774
2023-03-07	4.629	4.704	4.620	4.637	3.770	377,233
2023-03-06	4.642	4.642	4.604	4.641	3.774	226,216
2023-03-03	4.636	4.636	4.611	4.632	3.766	49,575
2023-03-02	4.598	4.631	4.598	4.626	3.762	609,995
2023-03-01	4.640	4.640	4.577	4.624	3.760	61,797
2023-02-28	4.710	4.710	4.655	4.660	3.789	59,780
2023-02-27	4.725	4.757	4.725	4.725	3.842	182,510
2023-02-24	4.708	4.724	4.673	4.694	3.817	98,806
2023-02-23	4.675	4.700	4.660	4.669	3.797	108,710
2023-02-22	4.758	4.758	4.640	4.645	3.777	289,516
2023-02-21	4.777	4.800	4.776	4.776	3.884	73,384
2023-02-20	4.785	4.794	4.780	4.791	3.896	56,499
2023-02-17	4.757	4.789	4.753	4.763	3.873	602,937
2023-02-16	4.812	4.812	4.735	4.798	3.901	100,223
2023-02-15	4.799	4.805	4.770	4.794	3.898	219,947
2023-02-14	4.791	4.820	4.787	4.799	3.902	194,379
2023-02-13	4.791	4.811	4.775	4.800	3.903	437,941
2023-02-10	4.795	4.812	4.758	4.787	3.893	92,813
2023-02-09	4.839	4.852	4.828	4.843	3.938	78,983
2023-02-08	4.814	4.838	4.783	4.801	3.904	104,395
2023-02-07	4.784	4.863	4.775	4.791	3.896	255,042
2023-02-06	4.704	4.744	4.682	4.743	3.857	299,489
2023-02-03	4.768	4.768	4.718	4.763	3.873	97,594
2023-02-02	4.733	4.824	4.717	4.797	3.901	50,849
2023-02-01	4.685	4.719	4.661	4.712	3.831	820,545
2023-01-31	4.715	4.736	4.632	4.636	3.770	512,513
2023-01-30	4.744	4.749	4.708	4.736	3.851	696,172
2023-01-27	4.746	4.750	4.720	4.736	3.851	863,650
2023-01-26	4.766	4.770	4.710	4.715	3.834	176,063
2023-01-25	4.730	4.735	4.705	4.724	3.842	202,584
2023-01-24	4.762	4.762	4.705	4.752	3.864	413,645
2023-01-23	4.770	4.780	4.689	4.725	3.842	709,769
2023-01-20	4.925	4.925	4.884	4.910	3.903	470,967
2023-01-19	4.999	5.012	4.847	4.909	3.902	6,155,303
2023-01-18	4.941	5.009	4.923	4.988	3.965	29,717,412
2023-01-17	4.926	4.968	4.911	4.929	3.918	553,805
2023-01-16	4.874	4.940	4.855	4.932	3.920	1,270,155
2023-01-13	4.875	4.890	4.835	4.861	3.864	1,385,166
2023-01-12	4.844	4.896	4.844	4.896	3.892	1,378,961
2023-01-11	4.829	4.879	4.809	4.875	3.875	988,936
2023-01-10	4.800	4.828	4.776	4.800	3.815	2,246,013

← NewerPage 16 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.