Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 4.770 | 4.770 | 4.720 | 4.745 | 3.560 | 746,480 |
| 2022-10-10 | 4.728 | 4.772 | 4.694 | 4.728 | 3.547 | 145,868 |
| 2022-10-07 | 4.738 | 4.838 | 4.736 | 4.834 | 3.627 | 140,341 |
| 2022-10-06 | 4.874 | 4.874 | 4.758 | 4.782 | 3.588 | 472,450 |
| 2022-10-05 | 4.996 | 5.030 | 4.854 | 4.911 | 3.684 | 894,174 |
| 2022-10-04 | 4.915 | 5.005 | 4.910 | 4.916 | 3.688 | 84,876 |
| 2022-10-03 | 4.782 | 4.896 | 4.766 | 4.872 | 3.655 | 122,712 |
| 2022-09-30 | 4.772 | 4.836 | 4.772 | 4.811 | 3.610 | 36,316 |
| 2022-09-29 | 4.832 | 4.832 | 4.770 | 4.817 | 3.614 | 400,436 |
| 2022-09-28 | 4.859 | 4.932 | 4.802 | 4.901 | 3.677 | 273,993 |
| 2022-09-27 | 5.040 | 5.040 | 4.906 | 4.954 | 3.717 | 1,802,635 |
| 2022-09-26 | 5.035 | 5.100 | 5.035 | 5.072 | 3.805 | 283,933 |
| 2022-09-23 | 5.173 | 5.190 | 5.025 | 5.055 | 3.792 | 381,366 |
| 2022-09-22 | 5.154 | 5.200 | 5.120 | 5.134 | 3.852 | 219,681 |
| 2022-09-21 | 5.085 | 5.191 | 5.085 | 5.191 | 3.895 | 55,349 |
| 2022-09-20 | 5.172 | 5.205 | 5.035 | 5.067 | 3.802 | 46,464 |
| 2022-09-16 | 5.096 | 5.140 | 5.080 | 5.124 | 3.845 | 27,553 |
| 2022-09-15 | 5.107 | 5.175 | 5.070 | 5.144 | 3.860 | 40,241 |
| 2022-09-14 | 5.180 | 5.180 | 5.100 | 5.163 | 3.874 | 35,536 |
| 2022-09-13 | 5.230 | 5.290 | 5.210 | 5.229 | 3.923 | 118,339 |
| 2022-09-12 | 5.187 | 5.225 | 5.150 | 5.201 | 3.902 | 195,441 |
| 2022-09-09 | 5.040 | 5.200 | 5.040 | 5.140 | 3.856 | 54,250 |
| 2022-09-08 | 5.085 | 5.085 | 4.928 | 4.954 | 3.717 | 101,381 |
| 2022-09-07 | 5.092 | 5.210 | 5.040 | 5.145 | 3.860 | 89,178 |
| 2022-09-06 | 5.126 | 5.150 | 5.050 | 5.134 | 3.852 | 269,129 |
| 2022-09-05 | 5.165 | 5.165 | 5.025 | 5.115 | 3.838 | 100,254 |
| 2022-09-02 | 5.191 | 5.221 | 5.070 | 5.221 | 3.917 | 66,613 |
| 2022-09-01 | 5.068 | 5.151 | 5.020 | 5.092 | 3.820 | 570,491 |
| 2022-08-31 | 5.305 | 5.325 | 5.130 | 5.191 | 3.895 | 23,241 |
| 2022-08-30 | 5.300 | 5.365 | 5.300 | 5.345 | 4.010 | 27,658 |
| 2022-08-26 | 5.520 | 5.565 | 5.390 | 5.410 | 4.059 | 82,508 |
| 2022-08-25 | 5.495 | 5.580 | 5.495 | 5.535 | 4.153 | 66,448 |
| 2022-08-24 | 5.545 | 5.575 | 5.465 | 5.535 | 4.153 | 89,879 |
| 2022-08-23 | 5.650 | 5.650 | 5.570 | 5.635 | 4.228 | 744,995 |
| 2022-08-22 | 5.573 | 5.678 | 5.540 | 5.678 | 4.260 | 315,191 |
| 2022-08-19 | 5.635 | 5.680 | 5.580 | 5.673 | 4.256 | 34,224 |
| 2022-08-18 | 5.663 | 5.685 | 5.635 | 5.653 | 4.241 | 640,642 |
| 2022-08-17 | 5.625 | 5.660 | 5.605 | 5.630 | 4.224 | 113,056 |
| 2022-08-16 | 5.505 | 5.625 | 5.505 | 5.620 | 4.217 | 112,168 |
| 2022-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.127 | 0 |
| 2022-08-12 | 5.473 | 5.500 | 5.425 | 5.500 | 4.127 | 106,841 |
| 2022-08-11 | 5.560 | 5.560 | 5.450 | 5.525 | 4.145 | 85,583 |
| 2022-08-10 | 5.480 | 5.555 | 5.480 | 5.505 | 4.130 | 57,618 |
| 2022-08-09 | 5.483 | 5.515 | 5.450 | 5.488 | 4.117 | 33,795 |
| 2022-08-08 | 5.478 | 5.510 | 5.465 | 5.478 | 4.110 | 19,461 |
| 2022-08-05 | 5.468 | 5.495 | 5.440 | 5.473 | 4.106 | 50,181 |
| 2022-08-04 | 5.478 | 5.515 | 5.440 | 5.478 | 4.110 | 17,289 |
| 2022-08-03 | 5.470 | 5.470 | 5.440 | 5.468 | 4.102 | 66,023 |
| 2022-08-02 | 5.473 | 5.500 | 5.435 | 5.440 | 4.082 | 31,810 |
| 2022-08-01 | 5.553 | 5.590 | 5.480 | 5.558 | 4.170 | 98,891 |
| 2022-07-29 | 5.553 | 5.590 | 5.495 | 5.540 | 4.157 | 121,897 |
| 2022-07-28 | 5.445 | 5.530 | 5.425 | 5.445 | 4.085 | 58,511 |
| 2022-07-27 | 5.453 | 5.500 | 5.290 | 5.458 | 4.095 | 217,932 |
| 2022-07-26 | 5.300 | 5.450 | 5.300 | 5.415 | 4.063 | 54,635 |
| 2022-07-25 | 5.260 | 5.340 | 5.260 | 5.310 | 3.984 | 33,924 |
| 2022-07-22 | 5.230 | 5.290 | 5.230 | 5.235 | 3.927 | 24,320 |
| 2022-07-21 | 5.210 | 5.210 | 5.120 | 5.169 | 3.878 | 47,172 |
| 2022-07-20 | 5.495 | 5.495 | 5.275 | 5.383 | 4.038 | 302,177 |
| 2022-07-19 | 5.435 | 5.525 | 5.435 | 5.435 | 4.078 | 29,067 |
| 2022-07-18 | 5.373 | 5.430 | 5.285 | 5.335 | 4.003 | 244,678 |
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.