Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.845 | 4.960 | 4.842 | 4.954 | 4.206 | 56,032 |
| 2024-06-11 | 4.963 | 4.988 | 4.840 | 4.886 | 4.148 | 360,715 |
| 2024-06-10 | 4.976 | 4.976 | 4.882 | 4.906 | 4.165 | 42,036 |
| 2024-06-07 | 4.982 | 5.020 | 4.916 | 4.991 | 4.237 | 34,075 |
| 2024-06-06 | 5.035 | 5.035 | 4.956 | 5.011 | 4.254 | 99,483 |
| 2024-06-05 | 5.015 | 5.080 | 5.000 | 5.040 | 4.279 | 138,762 |
| 2024-06-04 | 4.968 | 5.045 | 4.940 | 4.968 | 4.217 | 118,726 |
| 2024-06-03 | 4.940 | 4.962 | 4.902 | 4.939 | 4.193 | 129,305 |
| 2024-05-31 | 4.859 | 4.916 | 4.850 | 4.891 | 4.152 | 150,427 |
| 2024-05-30 | 4.854 | 4.874 | 4.846 | 4.854 | 4.121 | 43,399 |
| 2024-05-29 | 4.880 | 4.880 | 4.830 | 4.877 | 4.140 | 87,704 |
| 2024-05-28 | 4.915 | 4.934 | 4.884 | 4.915 | 4.173 | 183,404 |
| 2024-05-24 | 4.829 | 4.872 | 4.780 | 4.797 | 4.072 | 373,799 |
| 2024-05-23 | 4.936 | 4.936 | 4.820 | 4.821 | 4.093 | 229,919 |
| 2024-05-22 | 5.021 | 5.035 | 4.923 | 5.015 | 4.257 | 382,356 |
| 2024-05-21 | 5.060 | 5.060 | 4.955 | 5.029 | 4.270 | 442,855 |
| 2024-05-20 | 5.105 | 5.125 | 5.040 | 5.091 | 4.322 | 498,754 |
| 2024-05-17 | 5.393 | 5.445 | 5.385 | 5.393 | 4.279 | 921,859 |
| 2024-05-16 | 5.400 | 5.430 | 5.380 | 5.393 | 4.279 | 478,002 |
| 2024-05-15 | 5.335 | 5.395 | 5.335 | 5.378 | 4.267 | 2,503,319 |
| 2024-05-14 | 5.383 | 5.385 | 5.200 | 5.358 | 4.252 | 722,597 |
| 2024-05-13 | 5.325 | 5.390 | 5.320 | 5.340 | 4.238 | 208,520 |
| 2024-05-10 | 5.288 | 5.340 | 5.270 | 5.300 | 4.206 | 225,063 |
| 2024-05-09 | 5.278 | 5.295 | 5.260 | 5.273 | 4.184 | 92,943 |
| 2024-05-08 | 5.254 | 5.290 | 5.250 | 5.255 | 4.170 | 284,063 |
| 2024-05-07 | 5.278 | 5.290 | 5.225 | 5.278 | 4.188 | 185,436 |
| 2024-05-03 | 5.226 | 5.285 | 5.225 | 5.244 | 4.161 | 80,367 |
| 2024-05-02 | 5.216 | 5.275 | 5.216 | 5.216 | 4.139 | 156,853 |
| 2024-05-01 | 5.249 | 5.249 | 5.249 | 5.249 | 4.165 | 0 |
| 2024-04-30 | 5.249 | 5.260 | 5.200 | 5.249 | 4.165 | 182,419 |
| 2024-04-29 | 5.210 | 5.250 | 5.210 | 5.226 | 4.147 | 104,264 |
| 2024-04-26 | 5.134 | 5.210 | 5.120 | 5.120 | 4.063 | 113,573 |
| 2024-04-25 | 5.165 | 5.165 | 5.095 | 5.163 | 4.097 | 130,036 |
| 2024-04-24 | 5.182 | 5.190 | 5.125 | 5.168 | 4.101 | 83,628 |
| 2024-04-23 | 5.130 | 5.195 | 5.130 | 5.130 | 4.071 | 57,635 |
| 2024-04-22 | 5.070 | 5.130 | 5.070 | 5.106 | 4.052 | 74,722 |
| 2024-04-19 | 5.044 | 5.065 | 4.988 | 5.010 | 3.976 | 74,045 |
| 2024-04-18 | 5.010 | 5.030 | 4.984 | 5.020 | 3.984 | 366,746 |
| 2024-04-17 | 5.050 | 5.050 | 4.974 | 5.001 | 3.969 | 187,913 |
| 2024-04-16 | 5.085 | 5.085 | 4.982 | 5.040 | 4.000 | 123,435 |
| 2024-04-15 | 5.120 | 5.130 | 5.070 | 5.096 | 4.044 | 129,950 |
| 2024-04-12 | 5.101 | 5.140 | 5.035 | 5.039 | 3.999 | 490,893 |
| 2024-04-11 | 5.059 | 5.100 | 5.030 | 5.039 | 3.999 | 184,053 |
| 2024-04-10 | 5.143 | 5.170 | 5.010 | 5.048 | 4.006 | 545,700 |
| 2024-04-09 | 5.170 | 5.170 | 5.130 | 5.135 | 4.075 | 40,377 |
| 2024-04-08 | 5.159 | 5.175 | 5.130 | 5.159 | 4.094 | 114,800 |
| 2024-04-05 | 5.315 | 5.325 | 5.140 | 5.207 | 4.132 | 150,914 |
| 2024-04-04 | 5.340 | 5.340 | 5.315 | 5.315 | 4.218 | 31,752 |
| 2024-04-03 | 5.340 | 5.340 | 5.290 | 5.330 | 4.230 | 469,042 |
| 2024-04-02 | 5.415 | 5.425 | 5.315 | 5.383 | 4.271 | 192,069 |
| 2024-03-28 | 5.388 | 5.400 | 5.345 | 5.383 | 4.271 | 191,445 |
| 2024-03-27 | 5.358 | 5.400 | 5.320 | 5.358 | 4.252 | 43,569 |
| 2024-03-26 | 5.345 | 5.375 | 5.315 | 5.325 | 4.226 | 89,170 |
| 2024-03-25 | 5.263 | 5.345 | 5.260 | 5.268 | 4.180 | 53,152 |
| 2024-03-22 | 5.185 | 5.290 | 5.185 | 5.197 | 4.124 | 539,732 |
| 2024-03-21 | 5.249 | 5.250 | 5.160 | 5.211 | 4.135 | 1,764,231 |
| 2024-03-20 | 5.283 | 5.290 | 5.205 | 5.273 | 4.184 | 230,135 |
| 2024-03-19 | 5.280 | 5.280 | 5.225 | 5.254 | 4.169 | 210,876 |
| 2024-03-18 | 5.345 | 5.345 | 5.260 | 5.325 | 4.226 | 307,576 |
| 2024-03-15 | 5.368 | 5.380 | 5.325 | 5.353 | 4.248 | 639,751 |
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.