Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 5.419 | 5.420 | 5.238 | 5.278 | 4.068 | 707,105 |
| 2022-04-20 | 5.362 | 5.404 | 5.314 | 5.404 | 4.165 | 303,364 |
| 2022-04-19 | 5.341 | 5.394 | 5.314 | 5.315 | 4.096 | 132,076 |
| 2022-04-14 | 5.277 | 5.364 | 5.276 | 5.316 | 4.097 | 491,155 |
| 2022-04-13 | 5.333 | 5.346 | 5.282 | 5.286 | 4.074 | 311,664 |
| 2022-04-12 | 5.384 | 5.400 | 5.314 | 5.333 | 4.110 | 1,115,757 |
| 2022-04-11 | 5.387 | 5.434 | 5.370 | 5.434 | 4.188 | 200,640 |
| 2022-04-08 | 5.292 | 5.402 | 5.292 | 5.370 | 4.139 | 233,274 |
| 2022-04-07 | 5.263 | 5.316 | 5.238 | 5.277 | 4.067 | 606,335 |
| 2022-04-06 | 5.149 | 5.290 | 5.140 | 5.201 | 4.008 | 603,586 |
| 2022-04-05 | 5.131 | 5.158 | 5.046 | 5.108 | 3.937 | 439,786 |
| 2022-04-04 | 5.214 | 5.220 | 5.134 | 5.193 | 4.002 | 960,131 |
| 2022-04-01 | 5.232 | 5.278 | 5.190 | 5.263 | 4.056 | 465,483 |
| 2022-03-31 | 5.146 | 5.242 | 5.140 | 5.218 | 4.021 | 889,410 |
| 2022-03-30 | 5.025 | 5.154 | 5.022 | 5.102 | 3.932 | 794,039 |
| 2022-03-29 | 5.192 | 5.192 | 5.026 | 5.061 | 3.900 | 456,897 |
| 2022-03-28 | 5.123 | 5.188 | 5.112 | 5.138 | 3.960 | 453,030 |
| 2022-03-25 | 5.011 | 5.098 | 4.999 | 5.061 | 3.900 | 466,897 |
| 2022-03-24 | 4.898 | 5.022 | 4.898 | 5.008 | 3.860 | 1,031,792 |
| 2022-03-23 | 4.911 | 4.919 | 4.859 | 4.903 | 3.779 | 567,986 |
| 2022-03-22 | 4.897 | 4.919 | 4.880 | 4.901 | 3.777 | 360,013 |
| 2022-03-21 | 4.899 | 4.973 | 4.886 | 4.937 | 3.720 | 225,278 |
| 2022-03-18 | 4.915 | 4.952 | 4.835 | 4.900 | 3.692 | 801,389 |
| 2022-03-17 | 4.902 | 4.934 | 4.845 | 4.895 | 3.688 | 518,349 |
| 2022-03-16 | 4.927 | 4.944 | 4.860 | 4.883 | 3.679 | 978,394 |
| 2022-03-15 | 4.889 | 4.935 | 4.862 | 4.894 | 3.688 | 1,068,593 |
| 2022-03-14 | 4.970 | 4.970 | 4.871 | 4.883 | 3.679 | 710,077 |
| 2022-03-11 | 4.941 | 5.022 | 4.905 | 4.995 | 3.763 | 196,255 |
| 2022-03-10 | 5.037 | 5.076 | 4.879 | 4.942 | 3.724 | 2,635,004 |
| 2022-03-09 | 4.937 | 5.059 | 4.937 | 5.059 | 3.812 | 977,160 |
| 2022-03-08 | 4.806 | 4.932 | 4.801 | 4.872 | 3.671 | 1,543,640 |
| 2022-03-07 | 4.757 | 4.859 | 4.757 | 4.824 | 3.635 | 797,079 |
| 2022-03-04 | 4.795 | 4.826 | 4.782 | 4.814 | 3.627 | 1,218,076 |
| 2022-03-03 | 4.826 | 4.850 | 4.799 | 4.826 | 3.636 | 513,095 |
| 2022-03-02 | 4.855 | 4.886 | 4.799 | 4.857 | 3.659 | 2,490,616 |
| 2022-03-01 | 4.975 | 4.993 | 4.876 | 4.877 | 3.675 | 2,508,017 |
| 2022-02-28 | 4.914 | 4.972 | 4.892 | 4.919 | 3.706 | 947,214 |
| 2022-02-25 | 4.783 | 4.960 | 4.783 | 4.952 | 3.731 | 1,121,635 |
| 2022-02-24 | 4.741 | 4.822 | 4.741 | 4.780 | 3.601 | 587,184 |
| 2022-02-23 | 4.796 | 4.840 | 4.796 | 4.812 | 3.626 | 302,813 |
| 2022-02-22 | 4.763 | 4.791 | 4.735 | 4.771 | 3.595 | 169,615 |
| 2022-02-21 | 4.826 | 4.826 | 4.775 | 4.778 | 3.600 | 195,100 |
| 2022-02-18 | 4.824 | 4.846 | 4.796 | 4.831 | 3.640 | 142,792 |
| 2022-02-17 | 4.824 | 4.833 | 4.794 | 4.816 | 3.629 | 318,939 |
| 2022-02-16 | 4.828 | 4.828 | 4.805 | 4.818 | 3.630 | 640,190 |
| 2022-02-15 | 4.765 | 4.818 | 4.765 | 4.799 | 3.616 | 203,441 |
| 2022-02-14 | 4.708 | 4.809 | 4.683 | 4.754 | 3.582 | 342,838 |
| 2022-02-11 | 4.707 | 4.716 | 4.623 | 4.692 | 3.535 | 83,674 |
| 2022-02-10 | 4.775 | 4.775 | 4.725 | 4.729 | 3.563 | 231,363 |
| 2022-02-09 | 4.685 | 4.768 | 4.685 | 4.752 | 3.580 | 350,150 |
| 2022-02-08 | 4.681 | 4.732 | 4.635 | 4.679 | 3.526 | 200,145 |
| 2022-02-07 | 4.844 | 4.862 | 4.659 | 4.688 | 3.532 | 187,565 |
| 2022-02-04 | 4.932 | 4.932 | 4.811 | 4.828 | 3.638 | 388,434 |
| 2022-02-03 | 4.985 | 4.996 | 4.914 | 4.925 | 3.711 | 1,608,113 |
| 2022-02-02 | 4.967 | 4.985 | 4.964 | 4.964 | 3.740 | 1,116,544 |
| 2022-02-01 | 4.983 | 5.002 | 4.949 | 4.991 | 3.761 | 547,645 |
| 2022-01-31 | 4.981 | 4.993 | 4.950 | 4.991 | 3.761 | 59,490 |
| 2022-01-28 | 4.961 | 4.964 | 4.904 | 4.915 | 3.703 | 463,926 |
| 2022-01-27 | 4.903 | 4.975 | 4.900 | 4.962 | 3.739 | 11,337,017 |
| 2022-01-26 | 4.959 | 4.968 | 4.920 | 4.967 | 3.743 | 1,347,682 |
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.