Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.888 | 5.958 | 5.888 | 5.888 | 5.888 | 650,004 |
| 2026-10-22 | 5.892 | 5.905 | 5.892 | 5.905 | 5.905 | 847,482 |
| 2026-10-21 | 5.795 | 5.894 | 5.708 | 5.894 | 5.894 | 15 |
| 2026-10-20 | 5.796 | 5.796 | 5.708 | 5.796 | 5.796 | 22 |
| 2026-10-19 | 5.761 | 5.791 | 5.708 | 5.791 | 5.791 | 22 |
| 2026-10-16 | 5.767 | 5.767 | 5.708 | 5.767 | 5.767 | 83 |
| 2026-10-15 | 5.744 | 5.858 | 5.744 | 5.794 | 5.794 | 184,847 |
| 2026-10-14 | 5.715 | 5.750 | 5.674 | 5.708 | 5.708 | 561,646 |
| 2026-10-13 | 5.674 | 5.702 | 5.664 | 5.692 | 5.692 | 94,503 |
| 2026-10-12 | 5.629 | 5.672 | 5.616 | 5.664 | 5.664 | 58,688 |
| 2026-10-09 | 5.640 | 5.651 | 5.596 | 5.651 | 5.651 | 30,065 |
| 2026-10-08 | 5.538 | 5.646 | 5.538 | 5.614 | 5.614 | 81,496 |
| 2026-10-07 | 5.565 | 5.574 | 5.528 | 5.538 | 5.538 | 215,205 |
| 2026-10-06 | 5.538 | 5.596 | 5.512 | 5.526 | 5.526 | 63,220 |
| 2026-10-05 | 5.616 | 5.634 | 5.450 | 5.536 | 5.536 | 49,283 |
| 2026-10-02 | 5.527 | 5.626 | 5.508 | 5.592 | 5.592 | 82,480 |
| 2026-10-01 | 5.522 | 5.568 | 5.498 | 5.523 | 5.523 | 25,656 |
| 2026-09-30 | 5.618 | 5.680 | 5.584 | 5.631 | 5.631 | 10,075 |
| 2026-09-29 | 5.586 | 5.636 | 5.570 | 5.632 | 5.632 | 76,730 |
| 2026-09-28 | 5.635 | 5.648 | 5.611 | 5.611 | 5.611 | 21,093 |
| 2026-09-25 | 5.602 | 5.640 | 5.576 | 5.576 | 5.576 | 5,462 |
| 2026-09-24 | 5.603 | 5.634 | 5.564 | 5.605 | 5.605 | 17,485 |
| 2026-09-23 | 5.638 | 5.664 | 5.620 | 5.645 | 5.645 | 13,189 |
| 2026-09-22 | 5.665 | 5.670 | 5.568 | 5.660 | 5.660 | 48,043 |
| 2026-09-21 | 5.563 | 5.632 | 5.556 | 5.632 | 5.632 | 219 |
| 2026-09-18 | 5.600 | 5.610 | 5.568 | 5.597 | 5.597 | 26,235 |
| 2026-09-17 | 5.557 | 5.628 | 5.550 | 5.620 | 5.620 | 1,036,421 |
| 2026-09-16 | 5.512 | 5.566 | 5.506 | 5.524 | 5.524 | 8,792 |
| 2026-09-15 | 5.490 | 5.512 | 5.414 | 5.498 | 5.498 | 8,078,456 |
| 2026-09-14 | 5.517 | 5.526 | 5.438 | 5.467 | 5.467 | 94,319 |
| 2026-09-11 | 5.510 | 5.548 | 5.500 | 5.508 | 5.508 | 85,090 |
| 2026-09-10 | 5.552 | 5.582 | 5.456 | 5.486 | 5.486 | 61,423 |
| 2026-09-09 | 5.554 | 5.590 | 5.472 | 5.491 | 5.491 | 638,532 |
| 2026-09-08 | 5.532 | 5.562 | 5.528 | 5.549 | 5.549 | 1,266,710 |
| 2026-09-07 | 5.642 | 5.654 | 5.538 | 5.538 | 5.538 | 58,214 |
| 2026-09-04 | 5.641 | 5.666 | 5.572 | 5.630 | 5.630 | 118,007 |
| 2026-09-03 | 5.670 | 5.684 | 5.580 | 5.601 | 5.601 | 59,292 |
| 2026-09-02 | 5.756 | 5.764 | 5.628 | 5.633 | 5.633 | 108,901 |
| 2026-09-01 | 5.789 | 5.812 | 5.724 | 5.744 | 5.744 | 176,314 |
| 2026-08-28 | 5.780 | 5.800 | 5.762 | 5.780 | 5.780 | 65,944 |
| 2026-08-27 | 5.814 | 5.820 | 5.732 | 5.753 | 5.753 | 326,370 |
| 2026-08-26 | 5.856 | 5.874 | 5.810 | 5.812 | 5.812 | 136,526 |
| 2026-08-25 | 5.818 | 5.870 | 5.818 | 5.868 | 5.868 | 46,913 |
| 2026-08-24 | 5.770 | 5.842 | 5.762 | 5.816 | 5.816 | 70,202 |
| 2026-08-21 | 5.844 | 5.844 | 5.786 | 5.829 | 5.829 | 487,863 |
| 2026-08-20 | 5.771 | 5.842 | 5.762 | 5.842 | 5.842 | 709,779 |
| 2026-08-19 | 5.779 | 5.818 | 5.760 | 5.772 | 5.772 | 305,821 |
| 2026-08-18 | 5.747 | 5.790 | 5.692 | 5.766 | 5.766 | 271,392 |
| 2026-08-17 | 5.791 | 5.796 | 5.694 | 5.694 | 5.694 | 722,765 |
| 2026-08-14 | 5.768 | 5.806 | 5.736 | 5.786 | 5.786 | 114,598 |
| 2026-08-13 | 5.762 | 5.798 | 5.762 | 5.762 | 5.762 | 357,357 |
| 2026-08-12 | 5.785 | 5.794 | 5.740 | 5.780 | 5.780 | 345,571 |
| 2026-08-11 | 5.777 | 5.798 | 5.738 | 5.764 | 5.764 | 71,440 |
| 2026-08-10 | 5.829 | 5.836 | 5.744 | 5.768 | 5.768 | 99,953 |
| 2026-08-07 | 5.804 | 5.842 | 5.768 | 5.805 | 5.805 | 56,053 |
| 2026-08-06 | 5.840 | 5.840 | 5.787 | 5.787 | 5.787 | 73,856 |
| 2026-08-05 | 5.879 | 5.912 | 5.806 | 5.879 | 5.879 | 86,149 |
| 2026-08-04 | 5.944 | 5.950 | 5.858 | 5.870 | 5.870 | 217,322 |
| 2026-08-03 | 5.866 | 5.950 | 5.810 | 5.950 | 5.950 | 65,426 |
| 2026-07-31 | 5.983 | 5.994 | 5.832 | 5.872 | 5.872 | 543,450 |
Page 1 of 5 · 253 trading daysOlder →
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.