Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	6.074	6.074	5.976	6.015	6.015	106,884
2026-07-29	6.158	6.158	6.056	6.062	6.062	700,363
2026-07-28	6.195	6.248	6.150	6.150	6.150	194,199
2026-07-27	6.246	6.246	6.150	6.220	6.220	168,199
2026-07-24	6.235	6.252	6.196	6.233	6.233	75,498
2026-07-23	6.188	6.248	6.182	6.188	6.188	922,834
2026-07-22	6.173	6.228	6.142	6.216	6.216	31,396
2026-07-21	6.179	6.206	6.140	6.168	6.168	53,432
2026-07-20	6.239	6.260	6.154	6.194	6.194	439,840
2026-07-17	6.138	6.266	5.988	6.234	6.234	120,316
2026-07-16	6.142	6.266	6.014	6.107	6.107	412,404
2026-07-15	6.220	6.322	6.064	6.163	6.163	517,498
2026-07-14	6.205	6.294	6.054	6.200	6.200	5,270,937
2026-07-13	6.190	6.314	6.054	6.186	6.186	88,538
2026-07-10	6.185	6.210	6.166	6.181	6.181	61,996
2026-07-09	6.263	6.388	6.184	6.212	6.212	92,814
2026-07-08	6.251	6.368	6.118	6.313	6.313	103,406
2026-07-07	6.213	6.346	6.102	6.250	6.250	285,063
2026-07-06	6.290	6.416	6.170	6.226	6.226	76,479
2026-07-03	6.272	6.336	6.272	6.323	6.323	210,934
2026-07-02	6.213	6.290	6.198	6.260	6.260	292,490
2026-07-01	6.310	6.428	6.168	6.220	6.220	206,214
2026-06-30	6.348	6.470	6.224	6.316	6.316	294,675
2026-06-29	6.277	6.342	6.260	6.330	6.330	48,272
2026-06-26	6.317	6.350	6.282	6.335	6.335	15,136,681
2026-06-25	6.285	6.406	6.268	6.338	6.338	146,951
2026-06-24	6.225	6.330	6.074	6.244	6.244	32,771,522
2026-06-23	6.269	6.374	6.120	6.190	6.190	5,224,133
2026-06-22	6.268	6.296	6.150	6.252	6.252	270,151
2026-06-19	6.380	6.444	6.338	6.436	6.255	1,861,482
2026-06-18	6.390	6.426	6.356	6.390	6.210	794,432
2026-06-17	6.375	6.382	6.300	6.362	6.183	866,352
2026-06-16	6.346	6.514	6.270	6.379	6.199	188,277
2026-06-15	6.411	6.540	6.310	6.339	6.160	87,639
2026-06-12	6.388	6.532	6.274	6.381	6.201	176,815
2026-06-11	6.368	6.488	6.236	6.406	6.226	170,473
2026-06-10	6.322	6.374	6.290	6.364	6.185	25,758,401
2026-06-09	6.227	6.370	6.132	6.305	6.127	5,334,742
2026-06-08	6.330	6.448	6.200	6.271	6.094	119,218
2026-06-05	6.236	6.382	6.128	6.256	6.080	57,307
2026-06-04	6.213	6.244	6.066	6.186	6.012	54,875
2026-06-03	6.188	6.302	6.042	6.194	6.020	144,884
2026-06-02	6.207	6.336	6.074	6.166	5.992	222,272
2026-06-01	6.270	6.356	6.102	6.236	6.060	165,343
2026-05-29	6.275	6.412	6.156	6.267	6.091	108,657
2026-05-28	6.280	6.366	6.108	6.280	6.103	38,769
2026-05-27	6.408	6.520	6.000	6.294	6.117	202,032
2026-05-26	6.376	6.500	6.238	6.376	6.196	184,420
2026-05-22	6.382	6.500	6.254	6.413	6.232	17,561
2026-05-21	6.346	6.476	6.194	6.349	6.170	182,432
2026-05-20	6.310	6.438	6.310	6.321	6.143	213,843
2026-05-19	6.281	6.348	6.182	6.317	6.139	92,975
2026-05-18	6.196	6.320	6.082	6.266	6.090	110,581
2026-05-15	6.312	6.454	6.192	6.250	6.074	547,602
2026-05-14	6.385	6.556	6.284	6.304	6.126	215,485
2026-05-13	6.451	6.584	6.292	6.386	6.206	259,197
2026-05-12	6.418	6.556	6.280	6.412	6.231	280,557
2026-05-11	6.498	6.586	6.396	6.497	6.314	222,282
2026-05-08	6.431	6.550	6.298	6.482	6.299	148,796
2026-05-07	6.621	6.732	6.404	6.436	6.255	90,518

← NewerPage 2 of 5 · 253 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.