Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.205 | 5.246 | 5.186 | 5.205 | 4.953 | 21,037 |
| 2025-08-15 | 5.159 | 5.159 | 5.159 | 5.159 | 4.910 | 0 |
| 2025-08-14 | 5.154 | 5.210 | 5.154 | 5.159 | 4.910 | 68,950 |
| 2025-08-13 | 5.126 | 5.166 | 5.126 | 5.148 | 4.899 | 19,056 |
| 2025-08-12 | 5.110 | 5.168 | 5.110 | 5.117 | 4.870 | 131,297 |
| 2025-08-11 | 5.103 | 5.142 | 5.088 | 5.110 | 4.863 | 47,665 |
| 2025-08-08 | 5.133 | 5.178 | 5.104 | 5.139 | 4.891 | 122,884 |
| 2025-08-07 | 5.136 | 5.152 | 5.106 | 5.132 | 4.884 | 76,249 |
| 2025-08-06 | 5.141 | 5.178 | 5.138 | 5.170 | 4.920 | 41,971 |
| 2025-08-05 | 5.132 | 5.172 | 5.114 | 5.132 | 4.884 | 34,402 |
| 2025-08-04 | 5.082 | 5.144 | 5.076 | 5.129 | 4.881 | 48,543 |
| 2025-08-01 | 5.072 | 5.072 | 5.022 | 5.057 | 4.812 | 323,086 |
| 2025-07-31 | 5.052 | 5.086 | 5.012 | 5.055 | 4.810 | 65,269 |
| 2025-07-30 | 5.071 | 5.118 | 4.988 | 5.065 | 4.820 | 62,075 |
| 2025-07-29 | 5.084 | 5.084 | 5.052 | 5.060 | 4.815 | 23,371 |
| 2025-07-28 | 5.074 | 5.102 | 5.074 | 5.087 | 4.841 | 6,273 |
| 2025-07-25 | 5.061 | 5.084 | 5.016 | 5.054 | 4.809 | 21,865 |
| 2025-07-24 | 5.085 | 5.090 | 5.050 | 5.075 | 4.829 | 47,353 |
| 2025-07-23 | 5.141 | 5.168 | 5.072 | 5.098 | 4.852 | 349,866 |
| 2025-07-22 | 5.106 | 5.156 | 5.106 | 5.116 | 4.869 | 128,139 |
| 2025-07-21 | 5.081 | 5.106 | 5.062 | 5.085 | 4.839 | 32,682 |
| 2025-07-18 | 5.044 | 5.086 | 5.044 | 5.058 | 4.813 | 138,570 |
| 2025-07-17 | 5.027 | 5.060 | 5.006 | 5.025 | 4.782 | 127,127 |
| 2025-07-16 | 5.042 | 5.064 | 5.024 | 5.046 | 4.802 | 43,508 |
| 2025-07-15 | 5.040 | 5.062 | 5.024 | 5.059 | 4.814 | 189,391 |
| 2025-07-14 | 5.013 | 5.056 | 4.986 | 5.002 | 4.760 | 272,208 |
| 2025-07-11 | 4.982 | 5.006 | 4.953 | 4.967 | 4.726 | 105,738 |
| 2025-07-10 | 5.006 | 5.024 | 4.958 | 4.964 | 4.724 | 285,637 |
| 2025-07-09 | 4.984 | 5.022 | 4.984 | 5.001 | 4.759 | 219,170 |
| 2025-07-08 | 4.988 | 4.996 | 4.950 | 4.994 | 4.753 | 217,515 |
| 2025-07-07 | 5.072 | 5.072 | 4.977 | 5.003 | 4.761 | 10,536,342 |
| 2025-07-04 | 5.054 | 5.072 | 5.036 | 5.057 | 4.812 | 65,784 |
| 2025-07-03 | 5.061 | 5.082 | 5.038 | 5.058 | 4.813 | 4,998,110 |
| 2025-07-02 | 5.161 | 5.162 | 5.056 | 5.104 | 4.857 | 216,243 |
| 2025-07-01 | 5.126 | 5.186 | 5.124 | 5.148 | 4.899 | 5,643,676 |
| 2025-06-30 | 5.096 | 5.142 | 5.096 | 5.106 | 4.859 | 104,586 |
| 2025-06-27 | 5.076 | 5.120 | 5.056 | 5.080 | 4.834 | 4,146,528 |
| 2025-06-26 | 5.071 | 5.098 | 5.056 | 5.069 | 4.824 | 181,275 |
| 2025-06-25 | 5.097 | 5.104 | 5.044 | 5.051 | 4.806 | 164,757 |
| 2025-06-24 | 5.071 | 5.112 | 5.034 | 5.106 | 4.859 | 1,387,117 |
| 2025-06-23 | 5.073 | 5.116 | 5.030 | 5.074 | 4.828 | 289,005 |
| 2025-06-20 | 5.251 | 5.300 | 5.232 | 5.262 | 4.842 | 4,441,013 |
| 2025-06-19 | 5.250 | 5.278 | 5.228 | 5.269 | 4.848 | 128,070 |
| 2025-06-18 | 5.241 | 5.286 | 5.241 | 5.241 | 4.823 | 143,001 |
| 2025-06-17 | 5.243 | 5.258 | 5.200 | 5.229 | 4.811 | 58,450 |
| 2025-06-16 | 5.256 | 5.270 | 5.230 | 5.257 | 4.837 | 215,226 |
| 2025-06-13 | 5.241 | 5.270 | 5.216 | 5.243 | 4.824 | 8,259,723 |
| 2025-06-12 | 5.243 | 5.258 | 5.140 | 5.243 | 4.824 | 4,209,714 |
| 2025-06-11 | 5.234 | 5.242 | 5.196 | 5.216 | 4.799 | 16,436,720 |
| 2025-06-10 | 5.206 | 5.236 | 5.206 | 5.227 | 4.810 | 657,006 |
| 2025-06-09 | 5.231 | 5.232 | 5.184 | 5.222 | 4.805 | 190,618 |
| 2025-06-06 | 5.205 | 5.249 | 5.194 | 5.249 | 4.830 | 995,840 |
| 2025-06-05 | 5.234 | 5.234 | 5.178 | 5.179 | 4.765 | 802,615 |
| 2025-06-04 | 5.262 | 5.264 | 5.220 | 5.245 | 4.826 | 630,441 |
| 2025-06-03 | 5.312 | 5.322 | 5.242 | 5.255 | 4.835 | 1,397,329 |
| 2025-06-02 | 5.256 | 5.312 | 5.256 | 5.276 | 4.855 | 296,026 |
| 2025-05-30 | 5.235 | 5.284 | 5.228 | 5.277 | 4.856 | 267,230 |
| 2025-05-29 | 5.234 | 5.234 | 5.162 | 5.233 | 4.815 | 117,910 |
| 2025-05-28 | 5.231 | 5.254 | 5.226 | 5.236 | 4.818 | 357,490 |
| 2025-05-27 | 5.276 | 5.282 | 5.238 | 5.276 | 4.855 | 362,496 |
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.