Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.956 | 6.018 | 5.944 | 5.961 | 5.793 | 265,730 |
| 2026-02-05 | 5.902 | 5.956 | 5.886 | 5.900 | 5.734 | 101,287 |
| 2026-02-04 | 5.810 | 5.952 | 5.804 | 5.926 | 5.759 | 339,445 |
| 2026-02-03 | 5.770 | 5.820 | 5.744 | 5.817 | 5.653 | 229,932 |
| 2026-02-02 | 5.786 | 5.864 | 5.750 | 5.757 | 5.595 | 768,174 |
| 2026-01-30 | 5.781 | 5.816 | 5.740 | 5.781 | 5.618 | 1,392,019 |
| 2026-01-29 | 5.758 | 5.808 | 5.714 | 5.782 | 5.619 | 138,754 |
| 2026-01-28 | 5.744 | 5.754 | 5.690 | 5.722 | 5.561 | 407,066 |
| 2026-01-27 | 5.689 | 5.758 | 5.662 | 5.731 | 5.570 | 227,724 |
| 2026-01-26 | 5.749 | 5.758 | 5.674 | 5.720 | 5.559 | 146,046 |
| 2026-01-23 | 5.706 | 5.706 | 5.642 | 5.674 | 5.514 | 227,416 |
| 2026-01-22 | 5.667 | 5.724 | 5.656 | 5.674 | 5.514 | 126,945 |
| 2026-01-21 | 5.706 | 5.714 | 5.630 | 5.635 | 5.476 | 739,660 |
| 2026-01-20 | 5.776 | 5.776 | 5.726 | 5.745 | 5.583 | 224,508 |
| 2026-01-19 | 5.730 | 5.799 | 5.730 | 5.799 | 5.636 | 247,689 |
| 2026-01-16 | 5.821 | 5.882 | 5.821 | 5.821 | 5.540 | 1,160,398 |
| 2026-01-15 | 5.804 | 5.854 | 5.786 | 5.845 | 5.563 | 58,162 |
| 2026-01-14 | 5.762 | 5.816 | 5.762 | 5.773 | 5.494 | 1,197,922 |
| 2026-01-13 | 5.810 | 5.810 | 5.726 | 5.732 | 5.455 | 33,850 |
| 2026-01-12 | 5.876 | 5.882 | 5.774 | 5.792 | 5.512 | 939,697 |
| 2026-01-09 | 5.915 | 5.916 | 5.842 | 5.898 | 5.613 | 140,968 |
| 2026-01-08 | 5.820 | 5.936 | 5.820 | 5.884 | 5.600 | 963,756 |
| 2026-01-07 | 5.702 | 5.820 | 5.702 | 5.766 | 5.487 | 10,305,904 |
| 2026-01-06 | 5.660 | 5.734 | 5.660 | 5.680 | 5.405 | 182,186 |
| 2026-01-05 | 5.656 | 5.694 | 5.604 | 5.622 | 5.350 | 355,605 |
| 2026-01-02 | 5.662 | 5.662 | 5.624 | 5.645 | 5.372 | 177,455 |
| 2025-12-31 | 5.645 | 5.645 | 5.645 | 5.645 | 5.372 | 0 |
| 2025-12-30 | 5.625 | 5.652 | 5.602 | 5.614 | 5.343 | 60,259 |
| 2025-12-29 | 5.634 | 5.634 | 5.594 | 5.623 | 5.351 | 86,006 |
| 2025-12-24 | 5.626 | 5.626 | 5.626 | 5.626 | 5.354 | 0 |
| 2025-12-23 | 5.619 | 5.632 | 5.602 | 5.626 | 5.354 | 169,443 |
| 2025-12-22 | 5.607 | 5.618 | 5.566 | 5.614 | 5.343 | 110,493 |
| 2025-12-19 | 5.585 | 5.662 | 5.568 | 5.654 | 5.381 | 1,792,860 |
| 2025-12-18 | 5.581 | 5.610 | 5.574 | 5.582 | 5.312 | 61,690 |
| 2025-12-17 | 5.565 | 5.604 | 5.565 | 5.565 | 5.296 | 357,103 |
| 2025-12-16 | 5.579 | 5.612 | 5.560 | 5.604 | 5.333 | 360,712 |
| 2025-12-15 | 5.546 | 5.590 | 5.546 | 5.546 | 5.278 | 423,385 |
| 2025-12-12 | 5.509 | 5.556 | 5.500 | 5.509 | 5.243 | 159,914 |
| 2025-12-11 | 5.564 | 5.564 | 5.500 | 5.551 | 5.283 | 140,403 |
| 2025-12-10 | 5.580 | 5.580 | 5.526 | 5.557 | 5.288 | 137,620 |
| 2025-12-09 | 5.652 | 5.664 | 5.588 | 5.630 | 5.358 | 243,595 |
| 2025-12-08 | 5.688 | 5.706 | 5.626 | 5.690 | 5.415 | 84,795 |
| 2025-12-05 | 5.672 | 5.688 | 5.628 | 5.666 | 5.392 | 232,983 |
| 2025-12-04 | 5.672 | 5.710 | 5.650 | 5.671 | 5.397 | 666,213 |
| 2025-12-03 | 5.768 | 5.768 | 5.670 | 5.692 | 5.417 | 151,087 |
| 2025-12-02 | 5.754 | 5.802 | 5.754 | 5.785 | 5.505 | 119,573 |
| 2025-12-01 | 5.743 | 5.774 | 5.726 | 5.743 | 5.465 | 216,688 |
| 2025-11-28 | 5.683 | 5.748 | 5.674 | 5.746 | 5.468 | 324,270 |
| 2025-11-27 | 5.696 | 5.703 | 5.658 | 5.703 | 5.427 | 65,765 |
| 2025-11-26 | 5.635 | 5.696 | 5.610 | 5.687 | 5.412 | 52,891 |
| 2025-11-25 | 5.700 | 5.700 | 5.636 | 5.680 | 5.405 | 117,828 |
| 2025-11-24 | 5.696 | 5.708 | 5.638 | 5.680 | 5.405 | 266,513 |
| 2025-11-21 | 5.696 | 5.752 | 5.696 | 5.723 | 5.446 | 113,708 |
| 2025-11-20 | 5.644 | 5.716 | 5.644 | 5.707 | 5.431 | 136,010 |
| 2025-11-19 | 5.688 | 5.688 | 5.624 | 5.662 | 5.388 | 267,473 |
| 2025-11-18 | 5.702 | 5.714 | 5.632 | 5.700 | 5.425 | 449,509 |
| 2025-11-17 | 5.714 | 5.728 | 5.690 | 5.699 | 5.424 | 308,100 |
| 2025-11-14 | 5.658 | 5.718 | 5.638 | 5.660 | 5.386 | 457,811 |
| 2025-11-13 | 5.644 | 5.690 | 5.640 | 5.648 | 5.375 | 60,130 |
| 2025-11-12 | 5.640 | 5.670 | 5.606 | 5.637 | 5.365 | 231,001 |
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.