Italgas S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	5.268	5.355	5.268	5.268	3.952	70,771
2022-07-14	5.400	5.400	5.245	5.305	3.980	79,590
2022-07-13	5.470	5.470	5.395	5.463	4.099	237,402
2022-07-12	5.468	5.535	5.405	5.525	4.145	80,418
2022-07-11	5.445	5.485	5.410	5.440	4.082	38,598
2022-07-08	5.510	5.545	5.460	5.535	4.153	24,432
2022-07-07	5.490	5.570	5.490	5.540	4.157	13,410
2022-07-06	5.505	5.550	5.471	5.473	4.106	132,378
2022-07-05	5.583	5.600	5.505	5.583	4.189	148,291
2022-07-04	5.610	5.650	5.580	5.630	4.224	286,382
2022-07-01	5.535	5.600	5.500	5.530	4.149	354,933
2022-06-30	5.553	5.700	5.545	5.568	4.177	84,748
2022-06-29	5.600	5.605	5.530	5.573	4.181	130,272
2022-06-28	5.455	5.615	5.455	5.593	4.196	61,214
2022-06-27	5.563	5.570	5.380	5.400	4.052	144,732
2022-06-24	5.383	5.555	5.278	5.488	4.117	506,088
2022-06-23	5.140	5.310	5.100	5.236	3.928	86,792
2022-06-22	5.280	5.280	5.090	5.134	3.852	130,608
2022-06-21	5.460	5.460	5.350	5.388	4.042	184,097
2022-06-20	5.620	5.620	5.480	5.500	4.127	111,236
2022-06-17	5.420	5.665	5.420	5.653	4.241	202,854
2022-06-16	5.430	5.465	5.395	5.463	4.099	41,455
2022-06-15	5.483	5.510	5.355	5.393	4.046	229,469
2022-06-14	5.500	5.520	5.385	5.483	4.113	113,553
2022-06-13	5.520	5.565	5.420	5.445	4.085	57,019
2022-06-10	5.730	5.730	5.505	5.573	4.181	95,540
2022-06-09	5.963	5.975	5.715	5.815	4.363	130,504
2022-06-08	5.930	5.975	5.885	5.900	4.427	54,991
2022-06-07	5.988	5.988	5.920	5.988	4.492	93,294
2022-06-06	5.983	6.010	5.980	5.983	4.489	11,536
2022-06-01	6.015	6.075	5.930	5.945	4.460	215,498
2022-05-31	5.973	5.995	5.960	5.988	4.492	23,092
2022-05-30	6.020	6.020	5.920	6.010	4.509	89,998
2022-05-27	6.120	6.120	6.000	6.025	4.521	52,184
2022-05-26	6.110	6.150	6.105	6.115	4.588	16,839
2022-05-25	6.115	6.125	6.040	6.100	4.577	16,960
2022-05-24	6.110	6.110	6.045	6.110	4.584	38,355
2022-05-23	6.125	6.159	6.075	6.115	4.588	196,042
2022-05-20	6.278	6.415	6.275	6.405	4.584	80,502
2022-05-19	6.305	6.350	6.230	6.305	4.513	43,816
2022-05-18	6.330	6.410	6.315	6.330	4.531	119,527
2022-05-17	6.305	6.375	6.260	6.315	4.520	225,803
2022-05-16	6.160	6.295	6.160	6.273	4.490	61,106
2022-05-13	6.115	6.180	6.045	6.093	4.361	179,965
2022-05-12	6.168	6.185	6.090	6.178	4.422	85,226
2022-05-11	6.093	6.230	6.090	6.210	4.445	801,691
2022-05-10	6.120	6.145	6.090	6.120	4.380	790,837
2022-05-09	6.105	6.155	6.064	6.115	4.377	42,201
2022-05-06	6.095	6.160	6.095	6.100	4.366	99,143
2022-05-05	6.183	6.200	6.100	6.183	4.425	745,606
2022-05-04	6.205	6.225	6.130	6.225	4.456	170,489
2022-05-03	6.225	6.225	6.115	6.225	4.456	229,413
2022-04-29	6.200	6.210	6.179	6.188	4.429	53,434
2022-04-28	6.193	6.209	6.155	6.168	4.414	100,967
2022-04-27	6.153	6.165	6.095	6.125	4.384	22,126
2022-04-26	6.183	6.260	6.140	6.205	4.441	98,149
2022-04-25	6.225	6.250	6.190	6.220	4.452	50,427
2022-04-22	6.253	6.330	6.245	6.245	4.470	118,345
2022-04-21	6.380	6.380	6.255	6.258	4.479	582,476
2022-04-20	6.258	6.373	6.220	6.373	4.561	185,134

← NewerPage 19 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.