Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 4.960 | 4.960 | 4.935 | 4.952 | 3.731 | 249,653 |
| 2022-01-24 | 4.988 | 4.990 | 4.911 | 4.934 | 3.717 | 284,486 |
| 2022-01-21 | 5.109 | 5.152 | 5.084 | 5.114 | 3.774 | 261,862 |
| 2022-01-20 | 5.091 | 5.150 | 5.082 | 5.103 | 3.766 | 1,074,183 |
| 2022-01-19 | 5.023 | 5.106 | 4.992 | 5.066 | 3.739 | 935,130 |
| 2022-01-18 | 5.069 | 5.088 | 5.044 | 5.051 | 3.728 | 109,549 |
| 2022-01-17 | 5.109 | 5.140 | 5.078 | 5.106 | 3.769 | 100,892 |
| 2022-01-14 | 5.123 | 5.136 | 5.082 | 5.111 | 3.772 | 124,182 |
| 2022-01-13 | 5.144 | 5.144 | 5.112 | 5.144 | 3.797 | 142,596 |
| 2022-01-12 | 5.143 | 5.150 | 5.112 | 5.144 | 3.797 | 253,491 |
| 2022-01-11 | 5.183 | 5.196 | 5.128 | 5.134 | 3.789 | 832,234 |
| 2022-01-10 | 5.197 | 5.198 | 5.142 | 5.183 | 3.825 | 303,327 |
| 2022-01-07 | 5.208 | 5.246 | 5.150 | 5.153 | 3.803 | 793,312 |
| 2022-01-06 | 5.264 | 5.286 | 5.210 | 5.210 | 3.845 | 169,495 |
| 2022-01-05 | 5.274 | 5.308 | 5.274 | 5.279 | 3.896 | 1,496,733 |
| 2022-01-04 | 5.382 | 5.392 | 5.256 | 5.272 | 3.891 | 582,377 |
| 2021-12-31 | 5.314 | 5.314 | 5.314 | 5.314 | 3.922 | 0 |
| 2021-12-30 | 5.308 | 5.360 | 5.300 | 5.314 | 3.922 | 513,332 |
| 2021-12-29 | 5.302 | 5.308 | 5.286 | 5.302 | 3.913 | 112,119 |
| 2021-12-24 | 5.194 | 5.194 | 5.194 | 5.194 | 3.834 | 0 |
| 2021-12-23 | 5.200 | 5.202 | 5.166 | 5.194 | 3.834 | 153,532 |
| 2021-12-22 | 5.198 | 5.218 | 5.142 | 5.151 | 3.802 | 248,221 |
| 2021-12-21 | 5.184 | 5.214 | 5.162 | 5.205 | 3.842 | 156,205 |
| 2021-12-20 | 5.100 | 5.153 | 5.090 | 5.153 | 3.803 | 235,429 |
| 2021-12-17 | 5.135 | 5.172 | 5.106 | 5.146 | 3.798 | 1,980,273 |
| 2021-12-16 | 5.177 | 5.190 | 5.122 | 5.138 | 3.792 | 414,500 |
| 2021-12-15 | 5.140 | 5.152 | 5.094 | 5.152 | 3.803 | 1,247,125 |
| 2021-12-14 | 5.105 | 5.142 | 5.082 | 5.106 | 3.769 | 1,419,424 |
| 2021-12-13 | 5.125 | 5.142 | 5.082 | 5.126 | 3.783 | 86,387 |
| 2021-12-10 | 5.103 | 5.138 | 5.092 | 5.109 | 3.771 | 144,547 |
| 2021-12-09 | 5.110 | 5.128 | 5.070 | 5.096 | 3.761 | 118,356 |
| 2021-12-08 | 5.150 | 5.180 | 5.092 | 5.109 | 3.771 | 169,042 |
| 2021-12-07 | 5.175 | 5.194 | 5.144 | 5.177 | 3.821 | 278,554 |
| 2021-12-06 | 5.080 | 5.158 | 5.080 | 5.143 | 3.796 | 289,468 |
| 2021-12-03 | 5.011 | 5.060 | 5.010 | 5.025 | 3.709 | 246,062 |
| 2021-12-02 | 5.005 | 5.032 | 4.985 | 5.014 | 3.701 | 430,812 |
| 2021-12-01 | 5.008 | 5.032 | 4.968 | 5.003 | 3.693 | 214,733 |
| 2021-11-30 | 4.960 | 4.995 | 4.900 | 4.977 | 3.673 | 3,201,573 |
| 2021-11-29 | 4.969 | 5.040 | 4.949 | 5.009 | 3.697 | 419,309 |
| 2021-11-26 | 4.929 | 4.990 | 4.914 | 4.990 | 3.683 | 712,752 |
| 2021-11-25 | 5.038 | 5.066 | 5.002 | 5.049 | 3.726 | 146,701 |
| 2021-11-24 | 4.990 | 5.042 | 4.983 | 5.034 | 3.715 | 72,850 |
| 2021-11-23 | 5.011 | 5.040 | 4.983 | 5.024 | 3.708 | 422,388 |
| 2021-11-22 | 5.022 | 5.048 | 5.003 | 5.003 | 3.693 | 487,184 |
| 2021-11-19 | 5.010 | 5.034 | 4.997 | 5.023 | 3.707 | 235,629 |
| 2021-11-18 | 4.996 | 5.028 | 4.984 | 5.024 | 3.708 | 1,501,792 |
| 2021-11-17 | 4.970 | 5.008 | 4.962 | 4.979 | 3.675 | 109,023 |
| 2021-11-16 | 5.016 | 5.022 | 4.952 | 4.972 | 3.670 | 157,421 |
| 2021-11-15 | 4.948 | 5.030 | 4.938 | 5.016 | 3.702 | 529,896 |
| 2021-11-12 | 5.033 | 5.038 | 4.972 | 4.981 | 3.676 | 346,483 |
| 2021-11-11 | 5.070 | 5.102 | 5.032 | 5.041 | 3.720 | 225,735 |
| 2021-11-10 | 5.029 | 5.090 | 5.012 | 5.075 | 3.745 | 794,395 |
| 2021-11-09 | 5.066 | 5.066 | 5.012 | 5.038 | 3.718 | 299,542 |
| 2021-11-08 | 5.100 | 5.112 | 5.064 | 5.109 | 3.771 | 282,481 |
| 2021-11-05 | 5.067 | 5.128 | 5.056 | 5.094 | 3.760 | 261,937 |
| 2021-11-04 | 5.073 | 5.136 | 5.064 | 5.079 | 3.749 | 476,541 |
| 2021-11-03 | 4.966 | 5.070 | 4.961 | 5.059 | 3.734 | 252,404 |
| 2021-11-02 | 5.007 | 5.030 | 4.985 | 5.002 | 3.692 | 337,815 |
| 2021-11-01 | 4.903 | 5.010 | 4.903 | 4.979 | 3.675 | 262,623 |
| 2021-10-29 | 4.916 | 4.926 | 4.876 | 4.897 | 3.614 | 241,564 |
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.