Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.388 | 5.410 | 5.325 | 5.400 | 4.285 | 956,742 |
| 2024-03-13 | 5.365 | 5.420 | 5.365 | 5.378 | 4.267 | 263,219 |
| 2024-03-12 | 5.373 | 5.410 | 5.300 | 5.340 | 4.238 | 407,098 |
| 2024-03-11 | 5.335 | 5.375 | 5.290 | 5.330 | 4.230 | 313,389 |
| 2024-03-08 | 5.315 | 5.360 | 5.280 | 5.283 | 4.192 | 689,325 |
| 2024-03-07 | 5.183 | 5.310 | 5.175 | 5.288 | 4.196 | 136,867 |
| 2024-03-06 | 5.173 | 5.230 | 5.170 | 5.191 | 4.119 | 338,946 |
| 2024-03-05 | 5.101 | 5.195 | 5.100 | 5.115 | 4.059 | 212,648 |
| 2024-03-04 | 5.092 | 5.115 | 5.080 | 5.111 | 4.055 | 129,073 |
| 2024-03-01 | 5.055 | 5.105 | 5.045 | 5.063 | 4.017 | 377,252 |
| 2024-02-29 | 5.064 | 5.065 | 5.025 | 5.039 | 3.999 | 521,989 |
| 2024-02-28 | 5.063 | 5.090 | 5.035 | 5.059 | 4.015 | 143,260 |
| 2024-02-27 | 5.025 | 5.075 | 5.010 | 5.020 | 3.984 | 128,536 |
| 2024-02-26 | 5.090 | 5.090 | 5.025 | 5.072 | 4.025 | 128,557 |
| 2024-02-23 | 5.101 | 5.105 | 5.055 | 5.082 | 4.032 | 238,652 |
| 2024-02-22 | 5.188 | 5.210 | 5.085 | 5.087 | 4.037 | 390,219 |
| 2024-02-21 | 5.207 | 5.220 | 5.165 | 5.181 | 4.111 | 282,773 |
| 2024-02-20 | 5.158 | 5.205 | 5.135 | 5.149 | 4.086 | 228,920 |
| 2024-02-19 | 5.131 | 5.165 | 5.110 | 5.163 | 4.097 | 80,833 |
| 2024-02-16 | 5.130 | 5.130 | 5.090 | 5.120 | 4.063 | 93,078 |
| 2024-02-15 | 5.115 | 5.140 | 5.100 | 5.130 | 4.071 | 65,421 |
| 2024-02-14 | 5.135 | 5.140 | 5.085 | 5.134 | 4.074 | 111,284 |
| 2024-02-13 | 5.154 | 5.185 | 5.130 | 5.162 | 4.096 | 330,805 |
| 2024-02-12 | 5.095 | 5.140 | 5.095 | 5.105 | 4.051 | 72,539 |
| 2024-02-09 | 5.107 | 5.140 | 5.050 | 5.101 | 4.048 | 79,551 |
| 2024-02-08 | 5.130 | 5.130 | 5.095 | 5.120 | 4.063 | 78,717 |
| 2024-02-07 | 5.188 | 5.210 | 5.100 | 5.116 | 4.060 | 73,626 |
| 2024-02-06 | 5.149 | 5.215 | 5.115 | 5.149 | 4.086 | 614,584 |
| 2024-02-05 | 5.200 | 5.201 | 5.100 | 5.201 | 4.127 | 478,915 |
| 2024-02-02 | 5.229 | 5.275 | 5.170 | 5.239 | 4.157 | 60,499 |
| 2024-02-01 | 5.260 | 5.260 | 5.190 | 5.248 | 4.165 | 54,980 |
| 2024-01-31 | 5.239 | 5.290 | 5.229 | 5.229 | 4.150 | 65,567 |
| 2024-01-30 | 5.183 | 5.215 | 5.165 | 5.177 | 4.108 | 215,419 |
| 2024-01-29 | 5.240 | 5.240 | 5.150 | 5.211 | 4.135 | 44,451 |
| 2024-01-26 | 5.215 | 5.230 | 5.215 | 5.220 | 4.142 | 22,746 |
| 2024-01-25 | 5.215 | 5.220 | 5.175 | 5.200 | 4.127 | 42,184 |
| 2024-01-24 | 5.221 | 5.255 | 5.195 | 5.235 | 4.154 | 32,941 |
| 2024-01-23 | 5.300 | 5.300 | 5.187 | 5.187 | 4.116 | 50,169 |
| 2024-01-22 | 5.285 | 5.320 | 5.285 | 5.310 | 4.214 | 48,181 |
| 2024-01-19 | 5.244 | 5.290 | 5.220 | 5.244 | 4.161 | 425,460 |
| 2024-01-18 | 5.254 | 5.260 | 5.210 | 5.210 | 4.134 | 82,740 |
| 2024-01-17 | 5.290 | 5.290 | 5.180 | 5.268 | 4.180 | 128,621 |
| 2024-01-16 | 5.310 | 5.355 | 5.300 | 5.305 | 4.210 | 234,892 |
| 2024-01-15 | 5.285 | 5.335 | 5.285 | 5.300 | 4.206 | 101,899 |
| 2024-01-12 | 5.207 | 5.290 | 5.190 | 5.249 | 4.165 | 255,685 |
| 2024-01-11 | 5.239 | 5.245 | 5.200 | 5.215 | 4.138 | 57,025 |
| 2024-01-10 | 5.248 | 5.290 | 5.215 | 5.263 | 4.176 | 28,861 |
| 2024-01-09 | 5.195 | 5.285 | 5.195 | 5.215 | 4.138 | 208,577 |
| 2024-01-08 | 5.163 | 5.210 | 5.125 | 5.158 | 4.093 | 100,301 |
| 2024-01-05 | 5.140 | 5.140 | 5.095 | 5.106 | 4.052 | 40,036 |
| 2024-01-04 | 5.065 | 5.130 | 5.065 | 5.074 | 4.026 | 60,562 |
| 2024-01-03 | 5.145 | 5.145 | 5.035 | 5.124 | 4.066 | 138,444 |
| 2024-01-02 | 5.196 | 5.230 | 5.110 | 5.201 | 4.127 | 367,107 |
| 2023-12-29 | 5.173 | 5.200 | 5.160 | 5.183 | 4.113 | 5,810 |
| 2023-12-28 | 5.173 | 5.205 | 5.155 | 5.196 | 4.123 | 24,745 |
| 2023-12-27 | 5.188 | 5.200 | 5.160 | 5.183 | 4.113 | 147,201 |
| 2023-12-22 | 5.181 | 5.185 | 5.160 | 5.172 | 4.104 | 8,045 |
| 2023-12-21 | 5.181 | 5.181 | 5.150 | 5.181 | 4.111 | 37,012 |
| 2023-12-20 | 5.181 | 5.200 | 5.160 | 5.187 | 4.116 | 94,023 |
| 2023-12-19 | 5.181 | 5.210 | 5.170 | 5.210 | 4.134 | 64,742 |
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.