Italgas S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.620	5.655	5.620	5.630	4.224	291,687
2023-03-30	5.595	5.650	5.595	5.615	4.213	57,450
2023-03-29	5.500	5.595	5.495	5.525	4.145	56,112
2023-03-28	5.553	5.560	5.520	5.553	4.166	193,814
2023-03-27	5.505	5.550	5.435	5.520	4.142	54,440
2023-03-24	5.435	5.435	5.350	5.405	4.055	215,939
2023-03-23	5.478	5.505	5.410	5.435	4.078	144,716
2023-03-22	5.553	5.565	5.485	5.563	4.174	173,176
2023-03-21	5.583	5.590	5.530	5.573	4.181	155,463
2023-03-20	5.393	5.575	5.380	5.515	4.138	96,008
2023-03-17	5.593	5.620	5.355	5.378	4.035	198,056
2023-03-16	5.388	5.580	5.330	5.505	4.130	203,108
2023-03-15	5.373	5.410	5.345	5.363	4.024	197,626
2023-03-14	5.290	5.380	5.290	5.325	3.995	172,773
2023-03-13	5.263	5.355	5.150	5.263	3.948	231,603
2023-03-10	5.162	5.260	5.150	5.226	3.921	138,168
2023-03-09	5.270	5.270	5.155	5.229	3.923	203,353
2023-03-08	5.240	5.265	5.220	5.225	3.920	94,404
2023-03-07	5.260	5.355	5.260	5.263	3.948	48,681
2023-03-06	5.325	5.325	5.260	5.320	3.992	70,073
2023-03-03	5.305	5.335	5.290	5.293	3.971	81,130
2023-03-02	5.254	5.320	5.250	5.253	3.941	17,490
2023-03-01	5.368	5.390	5.250	5.358	4.020	124,852
2023-02-28	5.440	5.440	5.350	5.393	4.046	116,554
2023-02-27	5.400	5.474	5.400	5.400	4.052	169,964
2023-02-24	5.405	5.430	5.325	5.393	4.046	52,383
2023-02-23	5.400	5.420	5.364	5.383	4.038	25,964
2023-02-22	5.425	5.425	5.345	5.425	4.070	118,880
2023-02-21	5.500	5.550	5.445	5.500	4.127	134,459
2023-02-20	5.445	5.510	5.440	5.453	4.091	721,214
2023-02-17	5.493	5.495	5.435	5.453	4.091	165,506
2023-02-16	5.515	5.520	5.465	5.510	4.134	192,729
2023-02-15	5.535	5.565	5.420	5.440	4.082	1,014,932
2023-02-14	5.635	5.675	5.625	5.625	4.220	47,339
2023-02-13	5.615	5.615	5.585	5.605	4.205	31,020
2023-02-10	5.605	5.630	5.550	5.610	4.209	233,398
2023-02-09	5.678	5.690	5.650	5.663	4.249	35,226
2023-02-08	5.653	5.705	5.620	5.640	4.232	51,212
2023-02-07	5.668	5.705	5.605	5.705	4.280	152,752
2023-02-06	5.440	5.545	5.440	5.545	4.160	252,099
2023-02-03	5.483	5.505	5.420	5.420	4.067	36,992
2023-02-02	5.390	5.520	5.390	5.515	4.138	43,289
2023-02-01	5.388	5.440	5.355	5.415	4.063	42,291
2023-01-31	5.410	5.467	5.330	5.400	4.052	65,707
2023-01-30	5.473	5.495	5.415	5.478	4.110	338,335
2023-01-27	5.495	5.495	5.475	5.488	4.117	33,819
2023-01-26	5.558	5.595	5.495	5.588	4.192	167,193
2023-01-25	5.505	5.535	5.460	5.500	4.127	47,001
2023-01-24	5.473	5.490	5.445	5.478	4.110	35,192
2023-01-23	5.330	5.510	5.325	5.415	4.063	238,530
2023-01-20	5.410	5.420	5.350	5.400	4.052	67,521
2023-01-19	5.500	5.515	5.370	5.393	4.046	57,456
2023-01-18	5.453	5.520	5.415	5.445	4.085	134,744
2023-01-17	5.435	5.460	5.405	5.420	4.067	61,822
2023-01-16	5.440	5.440	5.375	5.440	4.082	51,129
2023-01-13	5.473	5.480	5.415	5.463	4.099	55,819
2023-01-12	5.440	5.470	5.440	5.445	4.085	45,465
2023-01-11	5.405	5.470	5.380	5.383	4.038	43,564
2023-01-10	5.368	5.400	5.363	5.363	4.024	72,507
2023-01-09	5.390	5.390	5.310	5.363	4.024	117,930

← NewerPage 16 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.