Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.410 | 5.460 | 5.410 | 5.410 | 4.293 | 84,330 |
| 2023-06-29 | 5.373 | 5.383 | 5.330 | 5.383 | 4.271 | 123,750 |
| 2023-06-28 | 5.393 | 5.435 | 5.390 | 5.400 | 4.285 | 36,550 |
| 2023-06-27 | 5.385 | 5.415 | 5.385 | 5.415 | 4.297 | 10,500 |
| 2023-06-26 | 5.390 | 5.390 | 5.335 | 5.373 | 4.263 | 63,182 |
| 2023-06-23 | 5.335 | 5.440 | 5.330 | 5.353 | 4.248 | 70,382 |
| 2023-06-22 | 5.395 | 5.395 | 5.330 | 5.373 | 4.263 | 81,800 |
| 2023-06-21 | 5.445 | 5.445 | 5.400 | 5.440 | 4.317 | 32,858 |
| 2023-06-20 | 5.500 | 5.500 | 5.480 | 5.488 | 4.355 | 8,658 |
| 2023-06-19 | 5.545 | 5.560 | 5.465 | 5.553 | 4.406 | 763,073 |
| 2023-06-16 | 5.473 | 5.580 | 5.465 | 5.510 | 4.373 | 207,821 |
| 2023-06-15 | 5.570 | 5.570 | 5.430 | 5.468 | 4.339 | 322,281 |
| 2023-06-14 | 5.640 | 5.640 | 5.560 | 5.615 | 4.456 | 85,739 |
| 2023-06-13 | 5.644 | 5.644 | 5.580 | 5.615 | 4.456 | 71,455 |
| 2023-06-12 | 5.610 | 5.700 | 5.610 | 5.615 | 4.456 | 93,422 |
| 2023-06-09 | 5.573 | 5.615 | 5.560 | 5.568 | 4.418 | 18,215 |
| 2023-06-08 | 5.535 | 5.570 | 5.535 | 5.553 | 4.406 | 18,124 |
| 2023-06-07 | 5.568 | 5.595 | 5.515 | 5.568 | 4.418 | 401,214 |
| 2023-06-06 | 5.535 | 5.615 | 5.500 | 5.525 | 4.384 | 21,615 |
| 2023-06-05 | 5.515 | 5.550 | 5.478 | 5.478 | 4.347 | 43,716 |
| 2023-06-02 | 5.380 | 5.520 | 5.380 | 5.500 | 4.365 | 29,589 |
| 2023-06-01 | 5.345 | 5.395 | 5.305 | 5.330 | 4.230 | 54,351 |
| 2023-05-31 | 5.380 | 5.380 | 5.330 | 5.358 | 4.252 | 919,994 |
| 2023-05-30 | 5.330 | 5.380 | 5.310 | 5.330 | 4.230 | 38,291 |
| 2023-05-26 | 5.300 | 5.300 | 5.190 | 5.225 | 4.146 | 88,495 |
| 2023-05-25 | 5.310 | 5.310 | 5.250 | 5.305 | 4.210 | 82,512 |
| 2023-05-24 | 5.383 | 5.383 | 5.310 | 5.383 | 4.271 | 46,966 |
| 2023-05-23 | 5.440 | 5.455 | 5.405 | 5.425 | 4.305 | 244,734 |
| 2023-05-22 | 5.535 | 5.535 | 5.415 | 5.515 | 4.377 | 74,903 |
| 2023-05-19 | 5.730 | 5.850 | 5.730 | 5.815 | 4.363 | 117,829 |
| 2023-05-18 | 5.920 | 5.945 | 5.729 | 5.810 | 4.359 | 146,235 |
| 2023-05-17 | 5.950 | 5.950 | 5.870 | 5.925 | 4.446 | 187,105 |
| 2023-05-16 | 5.935 | 6.030 | 5.935 | 6.030 | 4.524 | 291,249 |
| 2023-05-15 | 5.973 | 5.980 | 5.915 | 5.973 | 4.481 | 29,629 |
| 2023-05-12 | 5.935 | 5.980 | 5.935 | 5.940 | 4.457 | 73,988 |
| 2023-05-11 | 5.863 | 5.935 | 5.863 | 5.863 | 4.399 | 46,867 |
| 2023-05-10 | 5.853 | 5.880 | 5.850 | 5.863 | 4.399 | 24,023 |
| 2023-05-09 | 5.853 | 5.865 | 5.815 | 5.853 | 4.391 | 72,308 |
| 2023-05-05 | 5.830 | 5.885 | 5.810 | 5.883 | 4.414 | 86,829 |
| 2023-05-04 | 5.815 | 5.875 | 5.810 | 5.853 | 4.391 | 62,394 |
| 2023-05-03 | 5.778 | 5.850 | 5.778 | 5.778 | 4.335 | 43,687 |
| 2023-05-02 | 5.940 | 5.970 | 5.760 | 5.835 | 4.378 | 113,017 |
| 2023-04-28 | 5.888 | 5.925 | 5.865 | 5.905 | 4.431 | 66,566 |
| 2023-04-27 | 5.875 | 5.875 | 5.815 | 5.840 | 4.382 | 53,692 |
| 2023-04-26 | 5.900 | 5.900 | 5.835 | 5.873 | 4.406 | 60,536 |
| 2023-04-25 | 5.935 | 5.935 | 5.855 | 5.935 | 4.453 | 217,193 |
| 2023-04-24 | 6.000 | 6.060 | 5.930 | 6.025 | 4.521 | 54,713 |
| 2023-04-21 | 6.025 | 6.075 | 6.025 | 6.045 | 4.536 | 20,803 |
| 2023-04-20 | 5.958 | 6.040 | 5.935 | 5.935 | 4.453 | 91,397 |
| 2023-04-19 | 5.940 | 6.000 | 5.890 | 6.000 | 4.502 | 186,093 |
| 2023-04-18 | 5.973 | 5.988 | 5.890 | 5.988 | 4.492 | 76,411 |
| 2023-04-17 | 5.953 | 6.005 | 5.950 | 5.953 | 4.466 | 20,556 |
| 2023-04-14 | 5.978 | 6.025 | 5.919 | 5.988 | 4.492 | 75,628 |
| 2023-04-13 | 5.960 | 6.005 | 5.960 | 5.993 | 4.496 | 53,987 |
| 2023-04-12 | 5.978 | 6.035 | 5.950 | 5.968 | 4.477 | 122,862 |
| 2023-04-11 | 5.900 | 5.975 | 5.878 | 5.878 | 4.410 | 137,761 |
| 2023-04-06 | 5.825 | 5.895 | 5.770 | 5.788 | 4.342 | 327,277 |
| 2023-04-05 | 5.695 | 5.860 | 5.695 | 5.820 | 4.367 | 560,658 |
| 2023-04-04 | 5.635 | 5.695 | 5.635 | 5.640 | 4.232 | 169,461 |
| 2023-04-03 | 5.600 | 5.645 | 5.600 | 5.615 | 4.213 | 46,560 |
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.