Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 4.874 | 4.924 | 4.868 | 4.892 | 3.889 | 163,548 |
| 2022-07-18 | 4.829 | 4.897 | 4.829 | 4.896 | 3.892 | 94,017 |
| 2022-07-15 | 4.745 | 4.805 | 4.722 | 4.787 | 3.805 | 333,258 |
| 2022-07-14 | 4.890 | 4.890 | 4.705 | 4.742 | 3.770 | 107,328 |
| 2022-07-13 | 4.968 | 4.968 | 4.914 | 4.948 | 3.934 | 150,337 |
| 2022-07-12 | 5.020 | 5.020 | 4.981 | 5.005 | 3.979 | 641,970 |
| 2022-07-11 | 4.976 | 5.016 | 4.964 | 5.004 | 3.978 | 229,897 |
| 2022-07-08 | 4.994 | 5.022 | 4.978 | 5.003 | 3.977 | 100,555 |
| 2022-07-07 | 5.038 | 5.062 | 4.976 | 5.002 | 3.976 | 532,980 |
| 2022-07-06 | 5.072 | 5.072 | 5.010 | 5.053 | 4.017 | 73,510 |
| 2022-07-05 | 5.136 | 5.136 | 5.014 | 5.046 | 4.011 | 1,579,944 |
| 2022-07-04 | 5.104 | 5.156 | 5.084 | 5.102 | 4.056 | 121,299 |
| 2022-07-01 | 4.955 | 5.120 | 4.907 | 5.116 | 4.067 | 456,511 |
| 2022-06-30 | 5.054 | 5.176 | 4.999 | 5.039 | 4.005 | 1,537,096 |
| 2022-06-29 | 5.011 | 5.076 | 4.983 | 5.042 | 4.008 | 90,935 |
| 2022-06-28 | 4.938 | 5.056 | 4.934 | 5.027 | 3.996 | 716,059 |
| 2022-06-27 | 4.957 | 4.957 | 4.890 | 4.942 | 3.929 | 104,276 |
| 2022-06-24 | 4.925 | 4.982 | 4.925 | 4.942 | 3.928 | 669,371 |
| 2022-06-23 | 4.749 | 4.904 | 4.739 | 4.892 | 3.889 | 658,110 |
| 2022-06-22 | 4.842 | 4.852 | 4.740 | 4.824 | 3.835 | 1,360,919 |
| 2022-06-21 | 4.935 | 4.949 | 4.877 | 4.877 | 3.877 | 84,378 |
| 2022-06-20 | 4.947 | 4.963 | 4.871 | 4.905 | 3.899 | 600,081 |
| 2022-06-17 | 5.105 | 5.172 | 5.086 | 5.145 | 3.965 | 506,198 |
| 2022-06-16 | 5.174 | 5.212 | 5.140 | 5.156 | 3.974 | 1,553,991 |
| 2022-06-15 | 5.118 | 5.204 | 5.112 | 5.167 | 3.982 | 1,990,087 |
| 2022-06-14 | 5.210 | 5.222 | 5.084 | 5.110 | 3.938 | 844,401 |
| 2022-06-13 | 5.160 | 5.206 | 5.130 | 5.144 | 3.964 | 219,412 |
| 2022-06-10 | 5.261 | 5.264 | 5.106 | 5.196 | 4.004 | 1,078,524 |
| 2022-06-09 | 5.364 | 5.384 | 5.250 | 5.263 | 4.056 | 175,801 |
| 2022-06-08 | 5.373 | 5.392 | 5.320 | 5.392 | 4.156 | 84,164 |
| 2022-06-07 | 5.390 | 5.392 | 5.330 | 5.382 | 4.148 | 313,197 |
| 2022-06-06 | 5.396 | 5.406 | 5.344 | 5.396 | 4.159 | 114,460 |
| 2022-06-01 | 5.435 | 5.488 | 5.364 | 5.412 | 4.171 | 298,792 |
| 2022-05-31 | 5.426 | 5.426 | 5.368 | 5.416 | 4.174 | 834,246 |
| 2022-05-30 | 5.474 | 5.474 | 5.366 | 5.398 | 4.160 | 803,111 |
| 2022-05-27 | 5.567 | 5.604 | 5.408 | 5.422 | 4.179 | 219,506 |
| 2022-05-26 | 5.583 | 5.608 | 5.550 | 5.605 | 4.320 | 171,317 |
| 2022-05-25 | 5.544 | 5.582 | 5.528 | 5.554 | 4.280 | 114,532 |
| 2022-05-24 | 5.474 | 5.512 | 5.452 | 5.485 | 4.227 | 96,063 |
| 2022-05-23 | 5.456 | 5.498 | 5.428 | 5.461 | 4.209 | 317,962 |
| 2022-05-20 | 5.464 | 5.500 | 5.398 | 5.455 | 4.204 | 451,849 |
| 2022-05-19 | 5.443 | 5.518 | 5.436 | 5.464 | 4.211 | 385,535 |
| 2022-05-18 | 5.395 | 5.474 | 5.386 | 5.410 | 4.169 | 229,977 |
| 2022-05-17 | 5.393 | 5.426 | 5.338 | 5.374 | 4.142 | 261,997 |
| 2022-05-16 | 5.272 | 5.386 | 5.272 | 5.357 | 4.129 | 273,301 |
| 2022-05-13 | 5.153 | 5.252 | 5.128 | 5.206 | 4.012 | 659,046 |
| 2022-05-12 | 5.220 | 5.220 | 5.138 | 5.199 | 4.007 | 144,547 |
| 2022-05-11 | 5.222 | 5.240 | 5.110 | 5.210 | 4.015 | 251,210 |
| 2022-05-10 | 5.173 | 5.226 | 5.122 | 5.198 | 4.006 | 107,896 |
| 2022-05-09 | 5.195 | 5.242 | 5.110 | 5.134 | 3.957 | 417,868 |
| 2022-05-06 | 5.228 | 5.258 | 5.204 | 5.229 | 4.030 | 168,876 |
| 2022-05-05 | 5.264 | 5.278 | 5.214 | 5.250 | 4.046 | 208,275 |
| 2022-05-04 | 5.210 | 5.248 | 5.188 | 5.192 | 4.001 | 102,138 |
| 2022-05-03 | 5.170 | 5.228 | 5.168 | 5.222 | 4.025 | 203,483 |
| 2022-04-29 | 5.260 | 5.260 | 5.224 | 5.242 | 4.040 | 173,772 |
| 2022-04-28 | 5.252 | 5.268 | 5.204 | 5.246 | 4.043 | 109,741 |
| 2022-04-27 | 5.216 | 5.260 | 5.154 | 5.221 | 4.024 | 110,558 |
| 2022-04-26 | 5.237 | 5.280 | 5.188 | 5.234 | 4.034 | 555,888 |
| 2022-04-25 | 5.164 | 5.238 | 5.164 | 5.234 | 4.034 | 269,513 |
| 2022-04-22 | 5.205 | 5.276 | 5.186 | 5.241 | 4.039 | 914,744 |
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.