Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.628 | 5.662 | 5.628 | 5.640 | 5.367 | 234,800 |
| 2025-11-10 | 5.584 | 5.642 | 5.564 | 5.642 | 5.369 | 353,111 |
| 2025-11-07 | 5.516 | 5.622 | 5.516 | 5.585 | 5.315 | 454,168 |
| 2025-11-06 | 5.579 | 5.596 | 5.474 | 5.520 | 5.253 | 303,180 |
| 2025-11-05 | 5.459 | 5.556 | 5.436 | 5.520 | 5.253 | 365,186 |
| 2025-11-04 | 5.382 | 5.460 | 5.346 | 5.421 | 5.159 | 398,586 |
| 2025-11-03 | 5.344 | 5.382 | 5.344 | 5.357 | 5.098 | 194,860 |
| 2025-10-31 | 5.356 | 5.391 | 5.342 | 5.382 | 5.122 | 537,723 |
| 2025-10-30 | 5.372 | 5.382 | 5.340 | 5.370 | 5.110 | 331,162 |
| 2025-10-29 | 5.388 | 5.424 | 5.370 | 5.402 | 5.141 | 348,198 |
| 2025-10-28 | 5.372 | 5.434 | 5.358 | 5.429 | 5.167 | 289,917 |
| 2025-10-27 | 5.343 | 5.356 | 5.326 | 5.354 | 5.095 | 242,586 |
| 2025-10-24 | 5.354 | 5.360 | 5.314 | 5.353 | 5.094 | 237,819 |
| 2025-10-23 | 5.344 | 5.398 | 5.344 | 5.378 | 5.118 | 139,024 |
| 2025-10-22 | 5.384 | 5.394 | 5.326 | 5.326 | 5.069 | 449,217 |
| 2025-10-21 | 5.300 | 5.370 | 5.300 | 5.358 | 5.099 | 454,058 |
| 2025-10-20 | 5.252 | 5.326 | 5.252 | 5.305 | 5.049 | 599,637 |
| 2025-10-17 | 5.232 | 5.268 | 5.196 | 5.254 | 5.000 | 393,373 |
| 2025-10-16 | 5.182 | 5.242 | 5.182 | 5.202 | 4.951 | 364,927 |
| 2025-10-15 | 5.178 | 5.178 | 5.112 | 5.166 | 4.916 | 290,768 |
| 2025-10-14 | 5.136 | 5.198 | 5.126 | 5.196 | 4.945 | 474,808 |
| 2025-10-13 | 5.165 | 5.174 | 5.130 | 5.156 | 4.907 | 146,865 |
| 2025-10-10 | 5.138 | 5.170 | 5.134 | 5.150 | 4.901 | 334,183 |
| 2025-10-09 | 5.103 | 5.146 | 5.100 | 5.112 | 4.865 | 738,017 |
| 2025-10-08 | 5.068 | 5.122 | 5.068 | 5.082 | 4.836 | 981,823 |
| 2025-10-07 | 5.040 | 5.070 | 5.040 | 5.044 | 4.800 | 817,704 |
| 2025-10-06 | 5.047 | 5.058 | 5.024 | 5.047 | 4.803 | 432,695 |
| 2025-10-03 | 5.029 | 5.062 | 5.026 | 5.049 | 4.805 | 536,896 |
| 2025-10-02 | 5.070 | 5.070 | 5.014 | 5.042 | 4.798 | 472,631 |
| 2025-10-01 | 5.125 | 5.140 | 5.046 | 5.073 | 4.827 | 419,618 |
| 2025-09-30 | 5.073 | 5.122 | 5.038 | 5.115 | 4.868 | 542,727 |
| 2025-09-29 | 5.049 | 5.070 | 5.020 | 5.048 | 4.804 | 184,043 |
| 2025-09-26 | 5.031 | 5.078 | 5.031 | 5.031 | 4.788 | 371,961 |
| 2025-09-25 | 5.049 | 5.050 | 5.010 | 5.020 | 4.777 | 522,250 |
| 2025-09-24 | 5.023 | 7.690 | 5.022 | 5.059 | 4.814 | 109,587 |
| 2025-09-23 | 5.037 | 5.054 | 4.974 | 5.054 | 4.809 | 232,661 |
| 2025-09-22 | 5.033 | 5.066 | 5.026 | 5.033 | 4.789 | 402,169 |
| 2025-09-19 | 5.004 | 5.050 | 4.982 | 5.007 | 4.765 | 1,013,405 |
| 2025-09-18 | 5.046 | 5.056 | 4.996 | 4.996 | 4.754 | 1,022,000 |
| 2025-09-17 | 5.068 | 5.082 | 5.030 | 5.059 | 4.814 | 7,095,863 |
| 2025-09-16 | 5.099 | 5.124 | 5.056 | 5.066 | 4.821 | 771,764 |
| 2025-09-15 | 5.149 | 5.150 | 5.092 | 5.094 | 4.848 | 30,828 |
| 2025-09-12 | 5.107 | 5.156 | 5.107 | 5.107 | 4.860 | 41,553 |
| 2025-09-11 | 5.104 | 5.152 | 5.096 | 5.103 | 4.856 | 70,033 |
| 2025-09-10 | 5.125 | 5.132 | 5.092 | 5.102 | 4.855 | 22,945 |
| 2025-09-09 | 5.150 | 5.152 | 5.096 | 5.150 | 4.901 | 27,831 |
| 2025-09-08 | 5.179 | 5.182 | 5.152 | 5.173 | 4.923 | 31,817 |
| 2025-09-05 | 5.160 | 5.174 | 5.144 | 5.166 | 4.916 | 13,964 |
| 2025-09-04 | 5.109 | 5.212 | 5.102 | 5.171 | 4.921 | 67,443 |
| 2025-09-03 | 5.094 | 5.098 | 5.046 | 5.046 | 4.802 | 156,674 |
| 2025-09-02 | 5.172 | 5.172 | 5.082 | 5.099 | 4.853 | 97,774 |
| 2025-09-01 | 5.226 | 5.226 | 5.162 | 5.226 | 4.973 | 63,835 |
| 2025-08-29 | 5.256 | 5.256 | 5.218 | 5.256 | 5.002 | 44,488 |
| 2025-08-28 | 5.274 | 5.292 | 5.218 | 5.236 | 4.983 | 15,400 |
| 2025-08-27 | 5.236 | 5.282 | 5.236 | 5.236 | 4.983 | 76,334 |
| 2025-08-26 | 5.243 | 5.268 | 5.216 | 5.243 | 4.990 | 39,673 |
| 2025-08-22 | 5.273 | 5.304 | 5.250 | 5.270 | 5.015 | 21,015 |
| 2025-08-21 | 5.265 | 5.278 | 5.250 | 5.258 | 5.004 | 465 |
| 2025-08-20 | 5.200 | 5.270 | 5.200 | 5.251 | 4.997 | 48,171 |
| 2025-08-19 | 5.186 | 5.208 | 5.180 | 5.182 | 4.932 | 5,401 |
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.