Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.224 | 5.272 | 5.218 | 5.263 | 4.843 | 439,755 |
| 2025-05-22 | 5.194 | 5.254 | 5.194 | 5.210 | 4.794 | 622,774 |
| 2025-05-21 | 5.207 | 5.244 | 5.193 | 5.242 | 4.823 | 133,456 |
| 2025-05-20 | 5.166 | 5.206 | 5.162 | 5.167 | 4.754 | 273,248 |
| 2025-05-19 | 5.157 | 5.180 | 5.140 | 5.160 | 4.748 | 256,508 |
| 2025-05-16 | 5.106 | 5.172 | 5.106 | 5.110 | 4.702 | 347,564 |
| 2025-05-15 | 5.026 | 5.092 | 5.022 | 5.086 | 4.680 | 937,536 |
| 2025-05-14 | 5.008 | 5.030 | 4.952 | 5.010 | 4.610 | 367,701 |
| 2025-05-13 | 4.983 | 5.022 | 4.975 | 4.985 | 4.587 | 327,607 |
| 2025-05-12 | 5.096 | 5.126 | 4.950 | 4.954 | 4.558 | 663,323 |
| 2025-05-09 | 5.087 | 5.128 | 5.062 | 5.071 | 4.666 | 384,845 |
| 2025-05-08 | 5.064 | 5.178 | 4.973 | 5.122 | 4.713 | 1,287,116 |
| 2025-05-07 | 5.065 | 5.106 | 5.058 | 5.080 | 4.674 | 152,912 |
| 2025-05-06 | 5.064 | 5.090 | 5.046 | 5.064 | 4.659 | 149,859 |
| 2025-05-02 | 5.027 | 5.040 | 4.984 | 5.027 | 4.626 | 790,352 |
| 2025-05-01 | 5.041 | 5.041 | 5.041 | 5.041 | 4.638 | 0 |
| 2025-04-30 | 5.028 | 5.064 | 5.014 | 5.041 | 4.638 | 1,554,994 |
| 2025-04-29 | 4.950 | 5.032 | 4.950 | 4.987 | 4.588 | 475,614 |
| 2025-04-28 | 4.948 | 4.983 | 4.942 | 4.979 | 4.581 | 223,384 |
| 2025-04-25 | 4.927 | 4.984 | 4.917 | 4.962 | 4.566 | 290,451 |
| 2025-04-24 | 4.906 | 4.958 | 4.892 | 4.958 | 4.562 | 310,792 |
| 2025-04-23 | 4.948 | 4.987 | 4.836 | 4.873 | 4.483 | 1,160,275 |
| 2025-04-22 | 4.883 | 4.966 | 4.883 | 4.900 | 4.509 | 420,934 |
| 2025-04-17 | 4.850 | 4.884 | 4.815 | 4.847 | 4.460 | 385,319 |
| 2025-04-16 | 4.762 | 4.849 | 4.759 | 4.831 | 4.445 | 268,206 |
| 2025-04-15 | 4.689 | 4.744 | 4.596 | 4.703 | 4.327 | 1,285,680 |
| 2025-04-14 | 4.674 | 4.698 | 4.649 | 4.678 | 4.304 | 304,006 |
| 2025-04-11 | 4.649 | 4.690 | 4.588 | 4.677 | 4.304 | 536,609 |
| 2025-04-10 | 4.649 | 4.680 | 4.536 | 4.627 | 4.257 | 619,271 |
| 2025-04-09 | 4.567 | 4.567 | 4.462 | 4.489 | 4.131 | 651,667 |
| 2025-04-08 | 4.587 | 4.652 | 4.510 | 4.652 | 4.280 | 2,080,059 |
| 2025-04-07 | 4.678 | 4.678 | 4.518 | 4.568 | 4.203 | 1,166,463 |
| 2025-04-04 | 4.967 | 5.038 | 4.780 | 4.816 | 4.431 | 754,488 |
| 2025-04-03 | 4.841 | 4.976 | 4.841 | 4.956 | 4.560 | 550,037 |
| 2025-04-02 | 4.804 | 4.809 | 4.772 | 4.796 | 4.413 | 244,049 |
| 2025-04-01 | 4.778 | 4.817 | 4.758 | 4.783 | 4.401 | 394,621 |
| 2025-03-31 | 4.778 | 4.847 | 4.778 | 4.786 | 4.404 | 1,056,165 |
| 2025-03-28 | 4.683 | 4.773 | 4.683 | 4.736 | 4.358 | 289,273 |
| 2025-03-27 | 4.622 | 4.679 | 4.593 | 4.656 | 4.284 | 378,230 |
| 2025-03-26 | 4.631 | 4.650 | 4.604 | 4.607 | 4.239 | 616,248 |
| 2025-03-25 | 4.632 | 4.670 | 4.631 | 4.644 | 4.273 | 323,303 |
| 2025-03-24 | 4.635 | 4.662 | 4.618 | 4.629 | 4.259 | 480,499 |
| 2025-03-21 | 4.605 | 4.657 | 4.602 | 4.657 | 4.285 | 5,464,302 |
| 2025-03-20 | 4.610 | 4.672 | 4.601 | 4.638 | 4.268 | 934,431 |
| 2025-03-19 | 4.617 | 4.638 | 4.593 | 4.613 | 4.245 | 1,385,184 |
| 2025-03-18 | 4.592 | 4.646 | 4.592 | 4.630 | 4.260 | 778,629 |
| 2025-03-17 | 4.548 | 4.627 | 4.543 | 4.597 | 4.230 | 475,964 |
| 2025-03-14 | 4.603 | 4.613 | 4.504 | 4.543 | 4.180 | 1,919,532 |
| 2025-03-13 | 4.568 | 4.615 | 4.554 | 4.594 | 4.227 | 591,499 |
| 2025-03-12 | 4.601 | 4.604 | 4.545 | 4.548 | 4.185 | 676,036 |
| 2025-03-11 | 4.598 | 4.654 | 4.589 | 4.623 | 4.253 | 767,590 |
| 2025-03-10 | 4.515 | 4.631 | 4.486 | 4.626 | 4.257 | 451,366 |
| 2025-03-07 | 4.437 | 4.507 | 4.430 | 4.483 | 4.125 | 728,274 |
| 2025-03-06 | 4.433 | 4.451 | 4.360 | 4.403 | 4.051 | 1,068,691 |
| 2025-03-05 | 4.628 | 4.628 | 4.484 | 4.507 | 4.147 | 1,624,945 |
| 2025-03-04 | 4.630 | 4.724 | 4.630 | 4.703 | 4.327 | 438,987 |
| 2025-03-03 | 4.619 | 4.629 | 4.576 | 4.615 | 4.246 | 495,183 |
| 2025-02-28 | 4.611 | 4.657 | 4.611 | 4.633 | 4.263 | 424,298 |
| 2025-02-27 | 4.595 | 4.635 | 4.561 | 4.615 | 4.246 | 384,718 |
| 2025-02-26 | 4.584 | 4.626 | 4.554 | 4.603 | 4.235 | 420,197 |
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.