Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.404 | 4.422 | 4.391 | 4.406 | 3.946 | 52,373 |
| 2024-11-27 | 4.431 | 4.441 | 4.371 | 4.381 | 3.924 | 102,295 |
| 2024-11-26 | 4.378 | 4.445 | 4.333 | 4.416 | 3.955 | 291,655 |
| 2024-11-25 | 4.396 | 4.400 | 4.372 | 4.394 | 3.936 | 2,070,330 |
| 2024-11-22 | 4.302 | 4.382 | 4.302 | 4.346 | 3.892 | 197,943 |
| 2024-11-21 | 4.311 | 4.318 | 4.278 | 4.294 | 3.846 | 104,140 |
| 2024-11-20 | 4.347 | 4.350 | 4.313 | 4.350 | 3.896 | 118,945 |
| 2024-11-19 | 4.333 | 4.375 | 4.288 | 4.295 | 3.847 | 106,648 |
| 2024-11-18 | 4.326 | 4.353 | 4.302 | 4.328 | 3.876 | 559,661 |
| 2024-11-15 | 4.305 | 4.322 | 4.288 | 4.297 | 3.849 | 1,039,394 |
| 2024-11-14 | 4.212 | 4.309 | 4.184 | 4.296 | 3.848 | 705,397 |
| 2024-11-13 | 4.178 | 4.205 | 4.171 | 4.178 | 3.742 | 368,917 |
| 2024-11-12 | 4.230 | 4.233 | 4.190 | 4.211 | 3.771 | 725,887 |
| 2024-11-11 | 4.253 | 4.283 | 4.212 | 4.212 | 3.773 | 45,873 |
| 2024-11-08 | 4.206 | 4.248 | 4.166 | 4.206 | 3.767 | 349,845 |
| 2024-11-07 | 4.340 | 4.340 | 4.196 | 4.229 | 3.787 | 283,216 |
| 2024-11-06 | 4.414 | 4.428 | 4.333 | 4.333 | 3.881 | 216,186 |
| 2024-11-05 | 4.422 | 4.428 | 4.399 | 4.420 | 3.959 | 361,680 |
| 2024-11-04 | 4.460 | 4.468 | 4.417 | 4.437 | 3.974 | 50,994 |
| 2024-11-01 | 4.435 | 4.454 | 4.398 | 4.411 | 3.950 | 17,619 |
| 2024-10-31 | 4.427 | 4.427 | 4.374 | 4.404 | 3.944 | 733,917 |
| 2024-10-30 | 4.475 | 4.478 | 4.444 | 4.470 | 4.004 | 236,549 |
| 2024-10-29 | 4.539 | 4.545 | 4.475 | 4.493 | 4.024 | 84,224 |
| 2024-10-28 | 4.501 | 4.536 | 4.501 | 4.504 | 4.034 | 46,023 |
| 2024-10-25 | 4.492 | 4.492 | 4.470 | 4.478 | 4.011 | 78,185 |
| 2024-10-24 | 4.495 | 4.528 | 4.495 | 4.496 | 4.027 | 3,218,946 |
| 2024-10-23 | 4.473 | 4.511 | 4.467 | 4.474 | 4.007 | 21,911 |
| 2024-10-22 | 4.528 | 4.528 | 4.437 | 4.458 | 3.993 | 185,542 |
| 2024-10-21 | 4.557 | 4.579 | 4.528 | 4.529 | 4.057 | 286,005 |
| 2024-10-18 | 4.536 | 4.579 | 4.512 | 4.528 | 4.056 | 299,610 |
| 2024-10-17 | 4.526 | 4.599 | 4.518 | 4.527 | 4.054 | 490,804 |
| 2024-10-16 | 4.541 | 4.543 | 4.512 | 4.541 | 4.067 | 91,163 |
| 2024-10-15 | 4.525 | 4.569 | 4.511 | 4.549 | 4.075 | 310,251 |
| 2024-10-14 | 4.506 | 4.527 | 4.481 | 4.512 | 4.041 | 229,187 |
| 2024-10-11 | 4.487 | 4.506 | 4.467 | 4.483 | 4.015 | 93,837 |
| 2024-10-10 | 4.491 | 4.507 | 4.463 | 4.498 | 4.029 | 123,955 |
| 2024-10-09 | 4.489 | 4.506 | 4.470 | 4.488 | 4.019 | 138,315 |
| 2024-10-08 | 4.481 | 4.482 | 4.444 | 4.476 | 4.009 | 101,257 |
| 2024-10-07 | 4.443 | 4.493 | 4.443 | 4.464 | 3.998 | 157,926 |
| 2024-10-04 | 4.493 | 4.512 | 4.433 | 4.473 | 4.006 | 108,429 |
| 2024-10-03 | 4.557 | 4.580 | 4.473 | 4.514 | 4.043 | 170,399 |
| 2024-10-02 | 4.599 | 4.631 | 4.533 | 4.577 | 4.099 | 219,748 |
| 2024-10-01 | 4.578 | 4.629 | 4.559 | 4.623 | 4.141 | 164,561 |
| 2024-09-30 | 4.571 | 4.591 | 4.533 | 4.581 | 4.103 | 130,655 |
| 2024-09-27 | 4.594 | 4.612 | 4.581 | 4.590 | 4.111 | 506,533 |
| 2024-09-26 | 4.571 | 4.616 | 4.571 | 4.603 | 4.123 | 104,203 |
| 2024-09-25 | 4.570 | 4.578 | 4.545 | 4.546 | 4.072 | 66,985 |
| 2024-09-24 | 4.590 | 4.596 | 4.542 | 4.587 | 4.108 | 168,788 |
| 2024-09-23 | 4.517 | 4.587 | 4.517 | 4.569 | 4.092 | 108,994 |
| 2024-09-20 | 4.494 | 4.529 | 4.480 | 4.496 | 4.027 | 2,012,220 |
| 2024-09-19 | 4.576 | 4.603 | 4.482 | 4.507 | 4.037 | 1,259,940 |
| 2024-09-18 | 4.604 | 4.614 | 4.560 | 4.564 | 4.088 | 501,490 |
| 2024-09-17 | 4.604 | 4.632 | 4.603 | 4.610 | 4.129 | 127,670 |
| 2024-09-16 | 4.553 | 4.604 | 4.550 | 4.604 | 4.124 | 93,803 |
| 2024-09-13 | 4.541 | 4.583 | 4.531 | 4.543 | 4.069 | 644,829 |
| 2024-09-12 | 4.580 | 4.595 | 4.534 | 4.545 | 4.071 | 85,618 |
| 2024-09-11 | 4.575 | 4.594 | 4.540 | 4.588 | 4.109 | 1,043,369 |
| 2024-09-10 | 4.580 | 4.601 | 4.572 | 4.598 | 4.118 | 157,437 |
| 2024-09-09 | 4.535 | 4.599 | 4.532 | 4.560 | 4.084 | 264,901 |
| 2024-09-06 | 4.555 | 4.574 | 4.522 | 4.544 | 4.070 | 151,780 |
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.