Snam SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	6.619	6.628	6.476	6.622	6.436	93,953
2026-05-05	6.571	6.694	6.436	6.571	6.386	118,928
2026-05-01	6.651	6.651	6.651	6.651	6.464	0
2026-04-30	6.635	6.746	6.476	6.651	6.464	613,506
2026-04-29	6.695	6.840	6.512	6.601	6.415	639,049
2026-04-28	6.705	6.830	6.560	6.699	6.510	89,028
2026-04-27	6.643	6.714	6.640	6.665	6.477	559,180
2026-04-24	6.777	6.940	6.646	6.692	6.504	603,898
2026-04-23	6.671	6.830	6.542	6.788	6.597	59,708
2026-04-22	6.627	6.744	6.492	6.693	6.505	136,260
2026-04-21	6.569	6.750	6.500	6.628	6.441	641,692
2026-04-20	6.552	6.628	6.552	6.570	6.385	93,288
2026-04-17	6.589	6.646	6.446	6.476	6.294	193,908
2026-04-16	6.688	6.688	6.628	6.667	6.479	55,455
2026-04-15	6.719	6.872	6.574	6.710	6.521	53,074
2026-04-14	6.715	6.854	6.596	6.725	6.536	236,650
2026-04-13	6.798	6.806	6.674	6.734	6.544	167,834
2026-04-10	6.770	6.916	6.644	6.793	6.602	31,245
2026-04-09	6.712	6.826	6.542	6.798	6.607	124,756
2026-04-08	6.721	6.848	6.570	6.684	6.496	361,496
2026-04-07	6.665	6.754	6.660	6.733	6.543	100,338
2026-04-02	6.568	6.670	6.404	6.598	6.412	554,876
2026-04-01	6.538	6.724	6.460	6.540	6.356	74,882
2026-03-31	6.527	6.578	6.514	6.553	6.368	1,084,715
2026-03-30	6.410	6.526	6.402	6.525	6.341	119,698
2026-03-27	6.328	6.402	6.312	6.361	6.182	66,593
2026-03-26	6.354	6.354	6.204	6.333	6.155	61,136
2026-03-25	6.356	6.448	6.200	6.349	6.170	61,747
2026-03-24	6.254	6.394	6.136	6.338	6.160	23,420
2026-03-23	6.327	6.350	6.190	6.318	6.140	88,480
2026-03-20	6.416	6.448	6.272	6.304	6.126	95,237
2026-03-19	6.453	6.560	6.300	6.378	6.198	37,878
2026-03-18	6.566	6.598	6.430	6.476	6.294	107,417
2026-03-17	6.520	6.652	6.514	6.594	6.408	479,204
2026-03-16	6.565	6.584	6.500	6.568	6.383	85,987
2026-03-13	6.429	6.618	6.330	6.593	6.407	90,331
2026-03-12	6.456	6.476	6.322	6.422	6.241	143,055
2026-03-11	6.452	6.580	6.308	6.428	6.247	178,742
2026-03-10	6.483	6.490	6.412	6.473	6.291	419,660
2026-03-09	6.408	6.554	6.300	6.453	6.271	341,379
2026-03-06	6.441	6.520	6.358	6.483	6.300	682,945
2026-03-05	6.460	6.514	6.366	6.455	6.273	268,891
2026-03-04	6.351	6.428	6.234	6.378	6.198	196,813
2026-03-03	6.540	6.540	6.324	6.386	6.206	2,044,896
2026-03-02	6.571	6.644	6.542	6.572	6.387	574,915
2026-02-27	6.514	6.660	6.490	6.641	6.454	392,470
2026-02-26	6.475	6.604	6.350	6.480	6.298	234,833
2026-02-25	6.392	6.488	6.262	6.456	6.274	760,801
2026-02-24	6.411	6.516	6.212	6.478	6.296	139,510
2026-02-23	6.394	6.470	6.322	6.420	6.239	427,516
2026-02-20	6.302	6.438	6.288	6.377	6.197	129,369
2026-02-19	6.322	6.330	6.154	6.305	6.127	250,836
2026-02-18	6.341	6.602	6.314	6.367	6.188	561,639
2026-02-17	6.287	6.414	6.174	6.365	6.186	1,095,945
2026-02-16	6.239	6.292	6.120	6.244	6.068	169,862
2026-02-13	6.210	6.280	6.136	6.253	6.077	129,011
2026-02-12	6.097	6.218	5.984	6.146	5.973	244,928
2026-02-11	5.960	6.106	5.854	6.095	5.923	388,681
2026-02-10	5.962	5.980	5.920	5.953	5.785	232,877
2026-02-09	5.970	5.970	5.892	5.907	5.741	430,423

← NewerPage 3 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.