Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	4.800	4.828	4.776	4.800	3.815	2,246,013
2023-01-09	4.748	4.804	4.711	4.792	3.809	1,637,687
2023-01-06	4.698	4.767	4.691	4.750	3.776	1,271,259
2023-01-05	4.753	4.753	4.665	4.665	3.708	1,481,605
2023-01-04	4.681	4.772	4.670	4.737	3.765	1,975,965
2023-01-03	4.621	4.677	4.561	4.668	3.711	1,682,541
2022-12-30	4.609	4.609	4.526	4.593	3.651	167,328
2022-12-29	4.574	4.642	4.546	4.605	3.660	229,328
2022-12-28	4.623	4.629	4.585	4.623	3.675	249,438
2022-12-23	4.641	4.663	4.621	4.647	3.694	110,273
2022-12-22	4.623	4.682	4.623	4.623	3.675	1,132,226
2022-12-21	4.656	4.663	4.618	4.630	3.681	1,184,453
2022-12-20	4.607	4.634	4.575	4.624	3.676	1,210,058
2022-12-19	4.666	4.724	4.663	4.677	3.718	693,771
2022-12-16	4.686	4.728	4.619	4.663	3.707	989,908
2022-12-15	4.888	4.894	4.690	4.735	3.764	1,487,816
2022-12-14	4.892	4.909	4.845	4.868	3.870	870,915
2022-12-13	4.903	4.918	4.831	4.900	3.895	2,963,963
2022-12-12	4.853	4.906	4.853	4.906	3.900	337,203
2022-12-09	4.819	4.873	4.796	4.855	3.859	215,179
2022-12-08	4.809	4.845	4.787	4.845	3.851	301,577
2022-12-07	4.812	4.827	4.795	4.818	3.830	299,758
2022-12-06	4.847	4.880	4.793	4.811	3.824	2,837,249
2022-12-05	4.845	4.847	4.814	4.839	3.846	590,831
2022-12-02	4.869	4.877	4.829	4.843	3.850	606,156
2022-12-01	4.879	4.947	4.877	4.882	3.881	1,660,336
2022-11-30	4.813	4.856	4.793	4.828	3.838	1,287,728
2022-11-29	4.843	4.853	4.750	4.773	3.794	746,624
2022-11-28	4.849	4.877	4.790	4.857	3.861	1,163,811
2022-11-25	4.861	4.899	4.834	4.867	3.869	2,330,779
2022-11-24	4.835	4.899	4.825	4.887	3.885	1,494,851
2022-11-23	4.801	4.820	4.776	4.804	3.819	2,439,247
2022-11-22	4.790	4.814	4.770	4.807	3.821	1,199,850
2022-11-21	4.754	4.816	4.754	4.782	3.801	655,551
2022-11-18	4.762	4.766	4.717	4.737	3.765	2,692,166
2022-11-17	4.770	4.770	4.677	4.715	3.748	1,979,612
2022-11-16	4.775	4.802	4.725	4.789	3.807	1,076,624
2022-11-15	4.741	4.817	4.741	4.745	3.772	406,250
2022-11-14	4.681	4.784	4.668	4.755	3.780	1,547,161
2022-11-11	4.818	4.818	4.606	4.645	3.693	2,312,538
2022-11-10	4.694	4.840	4.640	4.805	3.819	509,073
2022-11-09	4.638	4.725	4.625	4.725	3.756	173,474
2022-11-08	4.547	4.663	4.547	4.636	3.685	483,750
2022-11-07	4.628	4.656	4.544	4.568	3.631	419,128
2022-11-04	4.517	4.663	4.508	4.659	3.704	342,612
2022-11-03	4.531	4.566	4.498	4.533	3.603	133,625
2022-11-02	4.506	4.583	4.485	4.583	3.643	238,240
2022-11-01	4.547	4.595	4.492	4.508	3.584	201,750
2022-10-31	4.534	4.558	4.484	4.545	3.613	243,458
2022-10-28	4.552	4.600	4.519	4.530	3.601	340,592
2022-10-27	4.435	4.615	4.410	4.612	3.666	569,880
2022-10-26	4.422	4.469	4.373	4.443	3.532	215,047
2022-10-25	4.352	4.438	4.281	4.419	3.513	346,312
2022-10-24	4.243	4.365	4.235	4.314	3.429	319,957
2022-10-21	4.260	4.267	4.193	4.255	3.383	211,614
2022-10-20	4.247	4.295	4.200	4.291	3.411	167,597
2022-10-19	4.234	4.242	4.159	4.210	3.346	286,076
2022-10-18	4.230	4.274	4.212	4.242	3.372	401,760
2022-10-17	4.133	4.249	4.109	4.231	3.364	449,101
2022-10-14	4.086	4.161	4.054	4.140	3.291	376,755

← NewerPage 17 of 22 · 1,264 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.