Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.059 | 5.075 | 5.010 | 5.036 | 3.996 | 207,908 |
| 2023-09-22 | 5.090 | 5.090 | 4.992 | 5.053 | 4.009 | 1,571,933 |
| 2023-09-21 | 5.250 | 5.250 | 5.150 | 5.158 | 4.093 | 55,989 |
| 2023-09-20 | 5.255 | 5.300 | 5.230 | 5.263 | 4.176 | 175,360 |
| 2023-09-19 | 5.235 | 5.280 | 5.235 | 5.235 | 4.154 | 36,310 |
| 2023-09-18 | 5.278 | 5.300 | 5.215 | 5.273 | 4.184 | 100,433 |
| 2023-09-15 | 5.330 | 5.375 | 5.310 | 5.368 | 4.259 | 292,200 |
| 2023-09-14 | 5.225 | 5.345 | 5.225 | 5.236 | 4.155 | 75,028 |
| 2023-09-13 | 5.310 | 5.310 | 5.205 | 5.293 | 4.200 | 50,293 |
| 2023-09-12 | 5.300 | 5.325 | 5.280 | 5.283 | 4.192 | 33,606 |
| 2023-09-11 | 5.288 | 5.300 | 5.265 | 5.278 | 4.188 | 37,120 |
| 2023-09-08 | 5.293 | 5.305 | 5.250 | 5.300 | 4.206 | 53,572 |
| 2023-09-07 | 5.221 | 5.270 | 5.155 | 5.263 | 4.176 | 26,963 |
| 2023-09-06 | 5.225 | 5.225 | 5.185 | 5.196 | 4.123 | 20,216 |
| 2023-09-05 | 5.236 | 5.280 | 5.200 | 5.226 | 4.147 | 31,601 |
| 2023-09-04 | 5.273 | 5.300 | 5.215 | 5.300 | 4.206 | 65,190 |
| 2023-09-01 | 5.244 | 5.305 | 5.235 | 5.244 | 4.161 | 44,921 |
| 2023-08-31 | 5.273 | 5.273 | 5.273 | 5.273 | 4.184 | 60,991 |
| 2023-08-30 | 5.283 | 5.295 | 5.250 | 5.263 | 4.176 | 80,562 |
| 2023-08-29 | 5.239 | 5.290 | 5.239 | 5.239 | 4.157 | 71,140 |
| 2023-08-25 | 5.160 | 5.225 | 5.160 | 5.163 | 4.097 | 53,615 |
| 2023-08-24 | 5.135 | 5.175 | 5.135 | 5.149 | 4.086 | 129,909 |
| 2023-08-23 | 5.078 | 5.130 | 5.078 | 5.078 | 4.030 | 92,742 |
| 2023-08-22 | 5.075 | 5.075 | 5.035 | 5.063 | 4.017 | 219,853 |
| 2023-08-21 | 5.074 | 5.105 | 5.030 | 5.064 | 4.018 | 129,257 |
| 2023-08-18 | 5.070 | 5.070 | 5.020 | 5.048 | 4.006 | 60,081 |
| 2023-08-17 | 5.100 | 5.100 | 5.055 | 5.092 | 4.040 | 176,310 |
| 2023-08-16 | 5.134 | 5.170 | 5.120 | 5.134 | 4.074 | 64,829 |
| 2023-08-15 | 5.196 | 5.196 | 5.196 | 5.196 | 4.123 | 0 |
| 2023-08-14 | 5.169 | 5.210 | 5.165 | 5.196 | 4.123 | 39,758 |
| 2023-08-11 | 5.210 | 5.226 | 5.175 | 5.226 | 4.147 | 83,338 |
| 2023-08-10 | 5.236 | 5.236 | 5.236 | 5.236 | 4.155 | 115,027 |
| 2023-08-09 | 5.200 | 5.215 | 5.160 | 5.197 | 4.124 | 115,036 |
| 2023-08-08 | 5.115 | 5.185 | 5.115 | 5.115 | 4.059 | 75,199 |
| 2023-08-07 | 5.125 | 5.125 | 5.030 | 5.121 | 4.063 | 114,904 |
| 2023-08-04 | 5.131 | 5.140 | 5.095 | 5.116 | 4.060 | 79,741 |
| 2023-08-03 | 5.190 | 5.190 | 5.130 | 5.187 | 4.116 | 380,134 |
| 2023-08-02 | 5.280 | 5.280 | 5.190 | 5.230 | 4.150 | 143,062 |
| 2023-08-01 | 5.353 | 5.410 | 5.290 | 5.300 | 4.206 | 194,450 |
| 2023-07-31 | 5.383 | 5.405 | 5.350 | 5.368 | 4.259 | 87,948 |
| 2023-07-28 | 5.385 | 5.385 | 5.345 | 5.368 | 4.259 | 137,350 |
| 2023-07-27 | 5.360 | 5.430 | 5.360 | 5.393 | 4.279 | 165,215 |
| 2023-07-26 | 5.320 | 5.365 | 5.305 | 5.353 | 4.248 | 253,962 |
| 2023-07-25 | 5.350 | 5.350 | 5.295 | 5.340 | 4.238 | 78,017 |
| 2023-07-24 | 5.320 | 5.380 | 5.320 | 5.345 | 4.242 | 40,870 |
| 2023-07-21 | 5.353 | 5.375 | 5.335 | 5.368 | 4.259 | 101,221 |
| 2023-07-20 | 5.330 | 5.340 | 5.310 | 5.330 | 4.230 | 134,340 |
| 2023-07-19 | 5.300 | 5.350 | 5.300 | 5.315 | 4.218 | 59,309 |
| 2023-07-18 | 5.283 | 5.305 | 5.245 | 5.268 | 4.180 | 172,084 |
| 2023-07-17 | 5.300 | 5.320 | 5.260 | 5.300 | 4.206 | 38,560 |
| 2023-07-14 | 5.300 | 5.320 | 5.260 | 5.283 | 4.192 | 160,266 |
| 2023-07-13 | 5.278 | 5.315 | 5.260 | 5.263 | 4.176 | 177,899 |
| 2023-07-12 | 5.254 | 5.255 | 5.170 | 5.183 | 4.113 | 247,238 |
| 2023-07-11 | 5.183 | 5.235 | 5.175 | 5.200 | 4.127 | 59,815 |
| 2023-07-10 | 5.225 | 5.225 | 5.169 | 5.169 | 4.102 | 82,586 |
| 2023-07-07 | 5.235 | 5.235 | 5.170 | 5.200 | 4.127 | 87,309 |
| 2023-07-06 | 5.345 | 5.345 | 5.215 | 5.221 | 4.143 | 137,963 |
| 2023-07-05 | 5.435 | 5.435 | 5.340 | 5.393 | 4.279 | 78,988 |
| 2023-07-04 | 5.440 | 5.455 | 5.410 | 5.420 | 4.301 | 127,437 |
| 2023-07-03 | 5.420 | 5.460 | 5.420 | 5.425 | 4.305 | 48,025 |
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.