Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.268 | 5.380 | 5.250 | 5.358 | 4.020 | 48,454 |
| 2023-01-05 | 5.325 | 5.330 | 5.265 | 5.330 | 3.999 | 59,340 |
| 2023-01-04 | 5.273 | 5.355 | 5.273 | 5.273 | 3.956 | 225,919 |
| 2023-01-03 | 5.239 | 5.290 | 5.185 | 5.239 | 3.931 | 262,955 |
| 2022-12-30 | 5.275 | 5.275 | 5.205 | 5.254 | 3.942 | 288,180 |
| 2022-12-29 | 5.249 | 5.290 | 5.230 | 5.235 | 3.927 | 80,985 |
| 2022-12-28 | 5.278 | 5.295 | 5.235 | 5.278 | 3.960 | 51,692 |
| 2022-12-23 | 5.363 | 5.365 | 5.325 | 5.330 | 3.999 | 11,666 |
| 2022-12-22 | 5.363 | 5.405 | 5.360 | 5.405 | 4.055 | 27,349 |
| 2022-12-21 | 5.300 | 5.390 | 5.300 | 5.300 | 3.977 | 123,866 |
| 2022-12-20 | 5.335 | 5.335 | 5.250 | 5.263 | 3.948 | 62,818 |
| 2022-12-19 | 5.365 | 5.435 | 5.365 | 5.435 | 4.078 | 118,682 |
| 2022-12-16 | 5.463 | 5.495 | 5.340 | 5.383 | 4.038 | 304,647 |
| 2022-12-15 | 5.605 | 5.635 | 5.470 | 5.500 | 4.127 | 335,926 |
| 2022-12-14 | 5.615 | 5.640 | 5.570 | 5.615 | 4.213 | 37,682 |
| 2022-12-13 | 5.615 | 5.690 | 5.535 | 5.610 | 4.209 | 74,268 |
| 2022-12-12 | 5.625 | 5.655 | 5.610 | 5.625 | 4.220 | 108,492 |
| 2022-12-09 | 5.560 | 5.630 | 5.560 | 5.605 | 4.205 | 28,398 |
| 2022-12-08 | 5.595 | 5.595 | 5.505 | 5.553 | 4.166 | 53,776 |
| 2022-12-07 | 5.615 | 5.665 | 5.615 | 5.663 | 4.249 | 97,112 |
| 2022-12-06 | 5.635 | 5.655 | 5.575 | 5.653 | 4.241 | 115,337 |
| 2022-12-05 | 5.593 | 5.665 | 5.585 | 5.615 | 4.213 | 35,159 |
| 2022-12-02 | 5.620 | 5.680 | 5.620 | 5.625 | 4.220 | 191,014 |
| 2022-12-01 | 5.640 | 5.680 | 5.595 | 5.663 | 4.249 | 94,231 |
| 2022-11-30 | 5.610 | 5.630 | 5.560 | 5.583 | 4.189 | 352,804 |
| 2022-11-29 | 5.625 | 5.625 | 5.590 | 5.610 | 4.209 | 359,256 |
| 2022-11-28 | 5.660 | 5.660 | 5.590 | 5.645 | 4.235 | 81,758 |
| 2022-11-25 | 5.683 | 5.695 | 5.655 | 5.678 | 4.260 | 27,668 |
| 2022-11-24 | 5.600 | 5.685 | 5.600 | 5.635 | 4.228 | 32,664 |
| 2022-11-23 | 5.573 | 5.610 | 5.560 | 5.583 | 4.189 | 151,277 |
| 2022-11-22 | 5.553 | 5.625 | 5.540 | 5.578 | 4.185 | 54,823 |
| 2022-11-21 | 5.520 | 5.575 | 5.510 | 5.553 | 4.166 | 26,730 |
| 2022-11-18 | 5.470 | 5.550 | 5.470 | 5.483 | 4.113 | 26,924 |
| 2022-11-17 | 5.540 | 5.550 | 5.385 | 5.393 | 4.046 | 29,150 |
| 2022-11-16 | 5.473 | 5.530 | 5.425 | 5.473 | 4.106 | 34,319 |
| 2022-11-15 | 5.500 | 5.545 | 5.475 | 5.500 | 4.127 | 58,219 |
| 2022-11-14 | 5.445 | 5.540 | 5.440 | 5.488 | 4.117 | 47,391 |
| 2022-11-11 | 5.545 | 5.585 | 5.415 | 5.430 | 4.074 | 62,241 |
| 2022-11-10 | 5.368 | 5.560 | 5.315 | 5.478 | 4.110 | 113,301 |
| 2022-11-09 | 5.315 | 5.410 | 5.310 | 5.353 | 4.016 | 43,629 |
| 2022-11-08 | 5.216 | 5.360 | 5.200 | 5.345 | 4.010 | 56,750 |
| 2022-11-07 | 5.315 | 5.325 | 5.225 | 5.300 | 3.977 | 61,899 |
| 2022-11-04 | 5.110 | 5.335 | 5.110 | 5.248 | 3.938 | 120,019 |
| 2022-11-03 | 5.235 | 5.240 | 5.110 | 5.126 | 3.846 | 101,287 |
| 2022-11-02 | 5.215 | 5.283 | 5.165 | 5.283 | 3.963 | 74,775 |
| 2022-11-01 | 5.263 | 5.263 | 5.263 | 5.263 | 3.948 | 97,571 |
| 2022-10-31 | 5.275 | 5.275 | 5.180 | 5.248 | 3.938 | 226,618 |
| 2022-10-28 | 5.216 | 5.355 | 5.195 | 5.340 | 4.007 | 157,848 |
| 2022-10-27 | 5.029 | 5.320 | 4.970 | 5.315 | 3.988 | 135,161 |
| 2022-10-26 | 5.072 | 5.072 | 5.072 | 5.072 | 3.805 | 132,401 |
| 2022-10-25 | 4.939 | 5.045 | 4.916 | 5.030 | 3.774 | 477,186 |
| 2022-10-24 | 4.839 | 4.958 | 4.790 | 4.926 | 3.696 | 764,525 |
| 2022-10-21 | 4.807 | 4.815 | 4.752 | 4.815 | 3.612 | 46,195 |
| 2022-10-20 | 4.791 | 4.848 | 4.776 | 4.796 | 3.598 | 206,538 |
| 2022-10-19 | 4.801 | 4.814 | 4.732 | 4.782 | 3.588 | 191,881 |
| 2022-10-18 | 4.825 | 4.840 | 4.766 | 4.815 | 3.612 | 308,397 |
| 2022-10-17 | 4.726 | 4.826 | 4.694 | 4.817 | 3.614 | 248,448 |
| 2022-10-14 | 4.640 | 4.710 | 4.614 | 4.650 | 3.489 | 352,564 |
| 2022-10-13 | 4.616 | 4.660 | 4.520 | 4.520 | 3.391 | 316,228 |
| 2022-10-12 | 4.760 | 4.770 | 4.606 | 4.648 | 3.487 | 957,494 |
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.