Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.522 | 4.582 | 4.522 | 4.572 | 4.207 | 453,048 |
| 2025-02-24 | 4.483 | 4.521 | 4.483 | 4.500 | 4.140 | 341,378 |
| 2025-02-21 | 4.415 | 4.474 | 4.401 | 4.453 | 4.097 | 436,403 |
| 2025-02-20 | 4.427 | 4.436 | 4.408 | 4.426 | 4.073 | 361,929 |
| 2025-02-19 | 4.422 | 4.456 | 4.407 | 4.425 | 4.071 | 306,380 |
| 2025-02-18 | 4.419 | 4.444 | 4.412 | 4.427 | 4.074 | 338,177 |
| 2025-02-17 | 4.440 | 4.452 | 4.419 | 4.439 | 4.085 | 1,500,885 |
| 2025-02-14 | 4.484 | 4.515 | 4.440 | 4.487 | 4.128 | 289,457 |
| 2025-02-13 | 4.432 | 4.526 | 4.432 | 4.491 | 4.132 | 631,435 |
| 2025-02-12 | 4.450 | 4.475 | 4.419 | 4.422 | 4.069 | 418,914 |
| 2025-02-11 | 4.474 | 4.492 | 4.452 | 4.477 | 4.120 | 98,482 |
| 2025-02-10 | 4.486 | 4.505 | 4.471 | 4.498 | 4.139 | 5,010,695 |
| 2025-02-07 | 4.474 | 4.511 | 4.465 | 4.465 | 4.108 | 62,038 |
| 2025-02-06 | 4.502 | 4.520 | 4.468 | 4.502 | 4.142 | 63,566 |
| 2025-02-05 | 4.471 | 4.518 | 4.463 | 4.511 | 4.151 | 654,456 |
| 2025-02-04 | 4.465 | 4.482 | 4.443 | 4.469 | 4.112 | 534,182 |
| 2025-02-03 | 4.448 | 4.499 | 4.441 | 4.496 | 4.137 | 1,059,295 |
| 2025-01-31 | 4.471 | 4.487 | 4.448 | 4.485 | 4.127 | 191,846 |
| 2025-01-30 | 4.460 | 4.494 | 4.460 | 4.462 | 4.106 | 144,583 |
| 2025-01-29 | 4.507 | 4.507 | 4.450 | 4.459 | 4.103 | 259,201 |
| 2025-01-28 | 4.478 | 4.539 | 4.478 | 4.530 | 4.168 | 242,148 |
| 2025-01-27 | 4.437 | 4.478 | 4.437 | 4.457 | 4.101 | 992,067 |
| 2025-01-24 | 4.418 | 4.445 | 4.345 | 4.384 | 4.034 | 142,498 |
| 2025-01-23 | 4.330 | 4.426 | 4.330 | 4.426 | 4.072 | 1,530,024 |
| 2025-01-22 | 4.338 | 4.380 | 4.315 | 4.338 | 3.991 | 367,555 |
| 2025-01-21 | 4.233 | 4.310 | 4.224 | 4.272 | 3.930 | 308,765 |
| 2025-01-20 | 4.293 | 4.293 | 4.240 | 4.243 | 3.904 | 168,183 |
| 2025-01-17 | 4.375 | 4.387 | 4.335 | 4.374 | 3.917 | 364,584 |
| 2025-01-16 | 4.376 | 4.380 | 4.335 | 4.377 | 3.920 | 214,328 |
| 2025-01-15 | 4.358 | 4.396 | 4.358 | 4.377 | 3.920 | 266,753 |
| 2025-01-14 | 4.346 | 4.357 | 4.321 | 4.343 | 3.890 | 258,414 |
| 2025-01-13 | 4.318 | 4.350 | 4.275 | 4.323 | 3.872 | 442,446 |
| 2025-01-10 | 4.340 | 4.340 | 4.293 | 4.295 | 3.847 | 2,948,728 |
| 2025-01-09 | 4.304 | 4.355 | 4.303 | 4.348 | 3.895 | 1,806,269 |
| 2025-01-08 | 4.344 | 4.344 | 4.270 | 4.302 | 3.853 | 349,576 |
| 2025-01-07 | 4.311 | 4.358 | 4.297 | 4.315 | 3.865 | 220,056 |
| 2025-01-06 | 4.332 | 4.351 | 4.293 | 4.297 | 3.849 | 58,828 |
| 2025-01-03 | 4.345 | 4.352 | 4.320 | 4.341 | 3.888 | 93,387 |
| 2025-01-02 | 4.292 | 4.352 | 4.292 | 4.337 | 3.885 | 151,390 |
| 2024-12-31 | 4.276 | 4.276 | 4.276 | 4.276 | 3.830 | 0 |
| 2024-12-30 | 4.278 | 4.294 | 4.272 | 4.276 | 3.830 | 612,214 |
| 2024-12-27 | 4.253 | 4.276 | 4.201 | 4.266 | 3.821 | 544,439 |
| 2024-12-24 | 4.253 | 4.253 | 4.253 | 4.253 | 3.809 | 0 |
| 2024-12-23 | 4.236 | 4.252 | 4.211 | 4.215 | 3.775 | 22,459 |
| 2024-12-20 | 4.244 | 4.257 | 4.203 | 4.257 | 3.813 | 53,296 |
| 2024-12-19 | 4.241 | 4.244 | 4.204 | 4.233 | 3.792 | 14,746 |
| 2024-12-18 | 4.295 | 4.306 | 4.260 | 4.304 | 3.855 | 273,103 |
| 2024-12-17 | 4.305 | 4.317 | 4.274 | 4.307 | 3.858 | 159,384 |
| 2024-12-16 | 4.317 | 4.345 | 4.305 | 4.316 | 3.865 | 66,799 |
| 2024-12-13 | 4.334 | 4.335 | 4.316 | 4.332 | 3.880 | 61,376 |
| 2024-12-12 | 4.375 | 4.380 | 4.325 | 4.329 | 3.878 | 68,620 |
| 2024-12-11 | 4.393 | 4.395 | 4.356 | 4.393 | 3.934 | 39,379 |
| 2024-12-10 | 4.392 | 4.392 | 4.321 | 4.356 | 3.901 | 384,587 |
| 2024-12-09 | 4.448 | 4.456 | 4.397 | 4.401 | 3.942 | 85,333 |
| 2024-12-06 | 4.467 | 4.478 | 4.433 | 4.467 | 4.001 | 334,872 |
| 2024-12-05 | 4.466 | 4.471 | 4.435 | 4.456 | 3.991 | 569,543 |
| 2024-12-04 | 4.447 | 4.462 | 4.425 | 4.451 | 3.986 | 38,432 |
| 2024-12-03 | 4.405 | 4.446 | 4.402 | 4.411 | 3.951 | 294,456 |
| 2024-12-02 | 4.416 | 4.438 | 4.395 | 4.407 | 3.947 | 100,729 |
| 2024-11-29 | 4.396 | 4.423 | 4.396 | 4.419 | 3.958 | 105,079 |
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.