Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.093 | 5.170 | 5.090 | 5.111 | 4.339 | 196,352 |
| 2024-09-04 | 5.059 | 5.105 | 5.040 | 5.055 | 4.291 | 123,075 |
| 2024-09-03 | 5.064 | 5.090 | 5.040 | 5.078 | 4.311 | 152,285 |
| 2024-09-02 | 5.077 | 5.090 | 5.060 | 5.074 | 4.307 | 79,758 |
| 2024-08-30 | 5.040 | 5.090 | 5.040 | 5.049 | 4.287 | 107,597 |
| 2024-08-29 | 5.078 | 5.080 | 5.025 | 5.054 | 4.290 | 108,620 |
| 2024-08-28 | 5.035 | 5.080 | 5.035 | 5.054 | 4.290 | 81,606 |
| 2024-08-27 | 5.048 | 5.060 | 5.035 | 5.048 | 4.286 | 50,321 |
| 2024-08-23 | 4.982 | 5.045 | 4.977 | 4.977 | 4.225 | 69,504 |
| 2024-08-22 | 4.982 | 4.992 | 4.972 | 4.981 | 4.229 | 45,218 |
| 2024-08-21 | 4.981 | 5.020 | 4.970 | 4.988 | 4.234 | 164,324 |
| 2024-08-20 | 5.015 | 5.025 | 4.950 | 5.010 | 4.253 | 102,880 |
| 2024-08-19 | 5.005 | 5.030 | 5.005 | 5.007 | 4.250 | 85,798 |
| 2024-08-16 | 4.991 | 5.015 | 4.974 | 4.988 | 4.234 | 93,374 |
| 2024-08-15 | 4.953 | 4.953 | 4.953 | 4.953 | 4.205 | 0 |
| 2024-08-14 | 4.935 | 4.970 | 4.935 | 4.935 | 4.190 | 61,769 |
| 2024-08-13 | 4.913 | 4.950 | 4.913 | 4.920 | 4.177 | 64,416 |
| 2024-08-12 | 4.918 | 4.918 | 4.884 | 4.911 | 4.169 | 40,578 |
| 2024-08-09 | 4.855 | 4.922 | 4.850 | 4.854 | 4.121 | 117,134 |
| 2024-08-08 | 4.867 | 4.932 | 4.832 | 4.863 | 4.128 | 182,382 |
| 2024-08-07 | 4.820 | 4.870 | 4.788 | 4.802 | 4.077 | 92,907 |
| 2024-08-06 | 4.844 | 4.844 | 4.760 | 4.800 | 4.075 | 113,585 |
| 2024-08-05 | 4.896 | 4.896 | 4.822 | 4.896 | 4.157 | 62,437 |
| 2024-08-02 | 4.868 | 4.984 | 4.808 | 4.916 | 4.174 | 176,558 |
| 2024-08-01 | 4.932 | 4.932 | 4.860 | 4.924 | 4.180 | 102,624 |
| 2024-07-31 | 4.972 | 5.010 | 4.922 | 4.977 | 4.225 | 422,752 |
| 2024-07-30 | 4.918 | 4.994 | 4.918 | 4.935 | 4.190 | 112,465 |
| 2024-07-29 | 4.926 | 4.972 | 4.904 | 4.934 | 4.189 | 160,372 |
| 2024-07-26 | 4.945 | 4.976 | 4.880 | 4.959 | 4.210 | 440,312 |
| 2024-07-25 | 4.898 | 4.974 | 4.898 | 4.902 | 4.161 | 121,855 |
| 2024-07-24 | 4.862 | 4.942 | 4.862 | 4.896 | 4.157 | 181,645 |
| 2024-07-23 | 4.839 | 4.890 | 4.838 | 4.855 | 4.121 | 30,026 |
| 2024-07-22 | 4.834 | 4.854 | 4.834 | 4.836 | 4.105 | 21,213 |
| 2024-07-19 | 4.807 | 4.830 | 4.782 | 4.800 | 4.075 | 19,498 |
| 2024-07-18 | 4.806 | 4.852 | 4.806 | 4.807 | 4.081 | 5,440 |
| 2024-07-17 | 4.788 | 4.790 | 4.764 | 4.781 | 4.059 | 353,772 |
| 2024-07-16 | 4.760 | 4.806 | 4.748 | 4.764 | 4.044 | 90,311 |
| 2024-07-15 | 4.788 | 4.790 | 4.760 | 4.768 | 4.047 | 17,881 |
| 2024-07-12 | 4.769 | 4.792 | 4.768 | 4.787 | 4.064 | 18,117 |
| 2024-07-11 | 4.726 | 4.780 | 4.726 | 4.734 | 4.019 | 20,617 |
| 2024-07-10 | 4.652 | 4.730 | 4.652 | 4.652 | 3.949 | 15,289 |
| 2024-07-09 | 4.665 | 4.666 | 4.644 | 4.644 | 3.943 | 206 |
| 2024-07-08 | 4.686 | 4.686 | 4.652 | 4.665 | 3.960 | 146,943 |
| 2024-07-05 | 4.654 | 4.686 | 4.652 | 4.654 | 3.951 | 15,546 |
| 2024-07-04 | 4.660 | 4.660 | 4.640 | 4.650 | 3.948 | 24,206 |
| 2024-07-03 | 4.612 | 4.668 | 4.588 | 4.591 | 3.898 | 111,402 |
| 2024-07-02 | 4.648 | 4.648 | 4.582 | 4.614 | 3.917 | 22,939 |
| 2024-07-01 | 4.622 | 4.708 | 4.622 | 4.680 | 3.973 | 10,469 |
| 2024-06-28 | 4.595 | 4.611 | 4.578 | 4.597 | 3.903 | 18,973 |
| 2024-06-27 | 4.684 | 4.684 | 4.594 | 4.616 | 3.919 | 56,176 |
| 2024-06-26 | 4.728 | 4.728 | 4.634 | 4.720 | 4.007 | 4,430,325 |
| 2024-06-25 | 4.753 | 4.762 | 4.734 | 4.757 | 4.039 | 35,986 |
| 2024-06-24 | 4.794 | 4.794 | 4.724 | 4.781 | 4.059 | 209,009 |
| 2024-06-21 | 4.821 | 4.840 | 4.750 | 4.835 | 4.104 | 42,039 |
| 2024-06-20 | 4.755 | 4.856 | 4.730 | 4.826 | 4.097 | 53,930 |
| 2024-06-19 | 4.825 | 4.844 | 4.720 | 4.720 | 4.007 | 954,686 |
| 2024-06-18 | 4.787 | 4.816 | 4.777 | 4.777 | 4.055 | 37,362 |
| 2024-06-17 | 4.845 | 4.845 | 4.768 | 4.845 | 4.113 | 45,787 |
| 2024-06-14 | 4.896 | 4.896 | 4.818 | 4.874 | 4.138 | 156,290 |
| 2024-06-13 | 4.950 | 4.960 | 4.866 | 4.950 | 4.202 | 593,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.4320 EUR |
| 2025-05-19 | 0.4060 EUR |
| 2024-05-20 | 0.3520 EUR |
| 2023-05-22 | 0.3170 EUR |
| 2022-05-23 | 0.2950 EUR |
| 2021-05-24 | 0.2770 EUR |
| 2020-05-18 | 0.2560 EUR |
| 2019-05-20 | 0.2340 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.