Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	4.018	4.080	3.960	3.997	3.177	439,169
2022-10-12	4.092	4.121	4.031	4.061	3.228	462,515
2022-10-11	4.112	4.148	4.054	4.069	3.234	371,250
2022-10-10	4.116	4.171	4.067	4.145	3.295	607,398
2022-10-07	4.139	4.226	4.122	4.180	3.323	261,464
2022-10-06	4.296	4.304	4.158	4.160	3.307	332,320
2022-10-05	4.342	4.356	4.261	4.264	3.389	228,786
2022-10-04	4.315	4.380	4.298	4.331	3.443	472,133
2022-10-03	4.113	4.289	4.093	4.284	3.405	369,848
2022-09-30	4.225	4.251	4.146	4.189	3.330	457,643
2022-09-29	4.257	4.260	4.185	4.208	3.345	899,592
2022-09-28	4.245	4.307	4.188	4.257	3.384	375,057
2022-09-27	4.465	4.465	4.260	4.313	3.428	338,654
2022-09-26	4.481	4.481	4.416	4.449	3.537	134,251
2022-09-23	4.615	4.639	4.458	4.477	3.559	315,816
2022-09-22	4.698	4.700	4.614	4.631	3.681	500,852
2022-09-21	4.656	4.755	4.639	4.752	3.778	192,798
2022-09-20	4.724	4.763	4.638	4.675	3.716	246,653
2022-09-16	4.763	4.827	4.741	4.748	3.774	853,154
2022-09-15	4.825	4.839	4.755	4.812	3.825	660,034
2022-09-14	4.823	4.824	4.773	4.813	3.826	216,563
2022-09-13	4.867	4.918	4.809	4.828	3.838	115,248
2022-09-12	4.753	4.866	4.746	4.865	3.868	433,367
2022-09-09	4.660	4.775	4.660	4.759	3.783	171,937
2022-09-08	4.778	4.779	4.588	4.675	3.717	152,816
2022-09-07	4.722	4.810	4.685	4.751	3.777	196,575
2022-09-06	4.735	4.740	4.681	4.731	3.761	4,335,631
2022-09-05	4.791	4.791	4.720	4.732	3.761	54,447
2022-09-02	4.695	4.825	4.680	4.791	3.809	147,538
2022-09-01	4.697	4.704	4.647	4.704	3.739	76,179
2022-08-31	4.849	4.849	4.732	4.769	3.791	105,637
2022-08-30	4.981	4.991	4.870	4.925	3.915	608,626
2022-08-26	5.102	5.102	5.018	5.056	4.019	40,468
2022-08-25	5.136	5.152	5.098	5.124	4.073	90,077
2022-08-24	5.119	5.156	5.104	5.124	4.073	31,586
2022-08-23	5.148	5.166	5.106	5.134	4.081	998,050
2022-08-22	5.074	5.164	5.074	5.126	4.075	234,751
2022-08-19	5.141	5.160	5.078	5.096	4.051	218,581
2022-08-18	5.112	5.158	5.112	5.112	4.064	2,662,482
2022-08-17	5.125	5.132	5.089	5.120	4.070	115,129
2022-08-16	5.056	5.130	5.056	5.130	4.078	165,809
2022-08-15	4.998	4.998	4.998	4.998	3.973	0
2022-08-12	4.989	5.014	4.970	4.998	3.973	29,987
2022-08-11	4.978	4.993	4.940	4.943	3.929	106,104
2022-08-10	5.002	5.002	4.972	5.002	3.976	37,455
2022-08-09	4.951	5.002	4.920	5.002	3.976	31,064
2022-08-08	4.963	4.963	4.931	4.937	3.925	288,280
2022-08-05	4.988	4.988	4.931	4.948	3.934	51,125
2022-08-04	4.965	5.042	4.948	5.019	3.990	64,514
2022-08-03	4.927	4.991	4.895	4.990	3.967	72,675
2022-08-02	4.913	4.944	4.875	4.918	3.910	42,860
2022-08-01	4.883	4.959	4.862	4.889	3.887	99,481
2022-07-29	4.924	4.929	4.897	4.923	3.914	54,013
2022-07-28	4.910	4.910	4.844	4.877	3.877	174,880
2022-07-27	4.877	4.922	4.821	4.889	3.886	89,105
2022-07-26	4.851	4.903	4.851	4.885	3.883	47,535
2022-07-25	4.829	4.853	4.829	4.829	3.839	57,342
2022-07-22	4.752	4.827	4.750	4.802	3.817	62,161
2022-07-21	4.706	4.737	4.678	4.713	3.746	84,068
2022-07-20	4.901	4.917	4.762	4.799	3.815	82,737

← NewerPage 18 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.