Italgas S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	5.173	5.210	5.155	5.182	4.112	162,563
2023-12-15	5.230	5.230	5.175	5.216	4.139	83,937
2023-12-14	5.263	5.300	5.215	5.293	4.200	55,608
2023-12-13	5.196	5.225	5.175	5.187	4.116	17,762
2023-12-12	5.211	5.220	5.170	5.207	4.132	34,844
2023-12-11	5.225	5.225	5.175	5.211	4.135	76,665
2023-12-08	5.207	5.240	5.170	5.196	4.123	128,586
2023-12-07	5.200	5.215	5.180	5.188	4.117	18,303
2023-12-06	5.183	5.201	5.150	5.172	4.104	29,633
2023-12-05	5.162	5.190	5.155	5.168	4.101	523,185
2023-12-04	5.130	5.170	5.130	5.149	4.086	214,763
2023-12-01	5.120	5.130	5.090	5.105	4.051	127,567
2023-11-30	5.063	5.115	5.049	5.049	4.007	1,068,043
2023-11-29	5.029	5.085	5.020	5.025	3.987	378,557
2023-11-28	5.055	5.055	5.010	5.048	4.006	108,224
2023-11-27	5.074	5.100	5.055	5.078	4.030	325,183
2023-11-24	5.050	5.090	5.050	5.053	4.009	68,103
2023-11-23	4.988	5.050	4.978	5.001	3.969	87,802
2023-11-22	5.035	5.050	4.978	5.021	3.984	399,212
2023-11-21	5.029	5.060	5.010	5.048	4.006	57,362
2023-11-20	5.020	5.070	5.020	5.063	4.017	80,478
2023-11-17	4.954	5.025	4.946	4.972	3.946	416,699
2023-11-16	4.939	4.996	4.939	4.939	3.919	118,715
2023-11-15	4.911	4.960	4.900	4.953	3.930	324,685
2023-11-14	4.848	4.934	4.824	4.921	3.905	372,730
2023-11-13	4.844	4.844	4.816	4.829	3.832	39,744
2023-11-10	4.886	4.886	4.820	4.886	3.877	75,442
2023-11-09	4.873	4.908	4.867	4.867	3.862	32,719
2023-11-08	4.896	4.896	4.836	4.874	3.867	267,349
2023-11-07	4.934	4.954	4.888	4.905	3.892	203,280
2023-11-06	4.930	4.930	4.896	4.906	3.893	102,804
2023-11-03	4.940	4.976	4.880	4.944	3.923	1,695,864
2023-11-02	4.828	4.950	4.828	4.939	3.919	1,308,939
2023-11-01	4.810	4.840	4.760	4.791	3.802	20,815
2023-10-31	4.741	4.832	4.741	4.741	3.762	59,865
2023-10-30	4.728	4.752	4.690	4.745	3.765	47,763
2023-10-27	4.749	4.816	4.722	4.741	3.762	46,589
2023-10-26	4.840	4.848	4.730	4.811	3.818	94,613
2023-10-25	4.803	4.910	4.803	4.853	3.851	295,251
2023-10-24	4.800	4.840	4.780	4.796	3.805	46,283
2023-10-23	4.811	4.846	4.762	4.762	3.779	455,043
2023-10-20	4.882	4.950	4.776	4.797	3.806	244,206
2023-10-19	4.950	4.950	4.884	4.943	3.923	235,475
2023-10-18	5.039	5.050	4.918	4.943	3.923	231,435
2023-10-17	5.059	5.095	5.005	5.055	4.011	296,185
2023-10-16	4.931	5.015	4.916	4.939	3.919	10,127
2023-10-13	4.982	4.982	4.930	4.978	3.950	131,427
2023-10-12	5.015	5.040	4.968	5.011	3.977	69,207
2023-10-11	4.959	5.010	4.956	4.959	3.935	66,758
2023-10-10	4.914	4.990	4.914	4.934	3.915	178,844
2023-10-09	4.826	4.886	4.826	4.834	3.836	58,954
2023-10-06	4.849	4.864	4.768	4.839	3.840	92,916
2023-10-05	4.829	4.852	4.804	4.834	3.836	62,630
2023-10-04	4.781	4.850	4.768	4.781	3.794	333,041
2023-10-03	4.782	4.784	4.704	4.726	3.750	566,357
2023-10-02	4.896	4.906	4.742	4.778	3.791	236,537
2023-09-29	4.848	4.912	4.832	4.849	3.848	120,202
2023-09-28	4.920	4.926	4.822	4.901	3.889	97,061
2023-09-27	4.994	4.994	4.898	4.964	3.939	876,972
2023-09-26	4.916	5.060	4.906	5.026	3.988	662,547

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.