Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 6.150 | 6.330 | 6.150 | 6.325 | 4.527 | 843,165 |
| 2022-04-14 | 6.088 | 6.210 | 6.085 | 6.210 | 4.445 | 23,217 |
| 2022-04-13 | 6.058 | 6.115 | 6.050 | 6.083 | 4.354 | 59,367 |
| 2022-04-12 | 6.070 | 6.070 | 5.965 | 6.020 | 4.309 | 42,790 |
| 2022-04-11 | 6.055 | 6.125 | 6.055 | 6.063 | 4.339 | 114,602 |
| 2022-04-08 | 5.988 | 6.040 | 5.988 | 5.988 | 4.286 | 29,690 |
| 2022-04-07 | 5.830 | 5.915 | 5.830 | 5.830 | 4.173 | 104,650 |
| 2022-04-06 | 5.680 | 5.815 | 5.680 | 5.768 | 4.128 | 71,983 |
| 2022-04-05 | 5.720 | 5.720 | 5.615 | 5.710 | 4.087 | 77,472 |
| 2022-04-04 | 5.845 | 5.860 | 5.775 | 5.853 | 4.189 | 40,731 |
| 2022-04-01 | 5.815 | 5.880 | 5.815 | 5.815 | 4.162 | 9,730 |
| 2022-03-31 | 5.793 | 5.862 | 5.793 | 5.793 | 4.146 | 297,540 |
| 2022-03-30 | 5.755 | 5.792 | 5.755 | 5.755 | 4.119 | 14,614 |
| 2022-03-29 | 5.760 | 5.786 | 5.744 | 5.745 | 4.112 | 80,184 |
| 2022-03-28 | 5.703 | 5.748 | 5.703 | 5.703 | 4.082 | 24,656 |
| 2022-03-25 | 5.590 | 5.636 | 5.590 | 5.616 | 4.020 | 34,767 |
| 2022-03-24 | 5.515 | 5.574 | 5.506 | 5.541 | 3.966 | 44,638 |
| 2022-03-23 | 5.626 | 5.626 | 5.488 | 5.614 | 4.018 | 108,120 |
| 2022-03-22 | 5.644 | 5.646 | 5.616 | 5.631 | 4.030 | 87,262 |
| 2022-03-21 | 5.568 | 5.654 | 5.568 | 5.568 | 3.985 | 77,512 |
| 2022-03-18 | 5.564 | 5.583 | 5.530 | 5.583 | 3.996 | 18,774 |
| 2022-03-17 | 5.496 | 5.534 | 5.442 | 5.484 | 3.925 | 12,489 |
| 2022-03-16 | 5.602 | 5.602 | 5.434 | 5.452 | 3.902 | 334,401 |
| 2022-03-15 | 5.564 | 5.590 | 5.552 | 5.576 | 3.991 | 21,563 |
| 2022-03-14 | 5.629 | 5.629 | 5.580 | 5.629 | 4.029 | 140,564 |
| 2022-03-11 | 5.548 | 5.624 | 5.548 | 5.560 | 3.980 | 57,967 |
| 2022-03-10 | 5.680 | 5.716 | 5.478 | 5.566 | 3.984 | 109,372 |
| 2022-03-09 | 5.482 | 5.594 | 5.480 | 5.572 | 3.988 | 41,129 |
| 2022-03-08 | 5.300 | 5.454 | 5.300 | 5.381 | 3.851 | 1,493,061 |
| 2022-03-07 | 5.189 | 5.370 | 5.102 | 5.326 | 3.812 | 255,107 |
| 2022-03-04 | 5.522 | 5.522 | 5.400 | 5.404 | 3.868 | 56,339 |
| 2022-03-03 | 5.618 | 5.686 | 5.546 | 5.549 | 3.972 | 47,676 |
| 2022-03-02 | 5.633 | 5.690 | 5.520 | 5.646 | 4.041 | 207,253 |
| 2022-03-01 | 5.778 | 5.820 | 5.684 | 5.705 | 4.083 | 78,412 |
| 2022-02-28 | 5.710 | 5.792 | 5.710 | 5.762 | 4.124 | 44,840 |
| 2022-02-25 | 5.534 | 5.770 | 5.528 | 5.736 | 4.106 | 341,861 |
| 2022-02-24 | 5.480 | 5.538 | 5.480 | 5.520 | 3.951 | 45,178 |
| 2022-02-23 | 5.508 | 5.630 | 5.508 | 5.547 | 3.970 | 67,909 |
| 2022-02-22 | 5.507 | 5.518 | 5.450 | 5.505 | 3.940 | 70,224 |
| 2022-02-21 | 5.636 | 5.636 | 5.558 | 5.560 | 3.980 | 260,115 |
| 2022-02-18 | 5.686 | 5.707 | 5.606 | 5.707 | 4.085 | 64,593 |
| 2022-02-17 | 5.627 | 5.694 | 5.620 | 5.637 | 4.035 | 105,170 |
| 2022-02-16 | 5.654 | 5.702 | 5.644 | 5.656 | 4.048 | 32,557 |
| 2022-02-15 | 5.652 | 5.692 | 5.632 | 5.656 | 4.048 | 297,205 |
| 2022-02-14 | 5.705 | 5.712 | 5.600 | 5.608 | 4.014 | 529,359 |
| 2022-02-11 | 5.667 | 5.667 | 5.564 | 5.644 | 4.040 | 99,957 |
| 2022-02-10 | 5.696 | 5.788 | 5.692 | 5.720 | 4.094 | 493,897 |
| 2022-02-09 | 5.580 | 5.690 | 5.580 | 5.688 | 4.071 | 41,077 |
| 2022-02-08 | 5.581 | 5.660 | 5.498 | 5.602 | 4.010 | 146,105 |
| 2022-02-07 | 5.702 | 5.702 | 5.518 | 5.581 | 3.995 | 48,983 |
| 2022-02-04 | 5.865 | 5.920 | 5.704 | 5.781 | 4.138 | 78,465 |
| 2022-02-03 | 5.978 | 5.980 | 5.874 | 5.970 | 4.273 | 107,230 |
| 2022-02-02 | 5.909 | 5.962 | 5.908 | 5.911 | 4.231 | 56,543 |
| 2022-02-01 | 5.884 | 5.954 | 5.884 | 5.890 | 4.216 | 49,549 |
| 2022-01-31 | 5.907 | 5.922 | 5.856 | 5.922 | 4.239 | 37,205 |
| 2022-01-28 | 5.941 | 5.944 | 5.840 | 5.924 | 4.240 | 81,803 |
| 2022-01-27 | 5.766 | 5.930 | 5.748 | 5.871 | 4.202 | 36,685 |
| 2022-01-26 | 5.795 | 5.846 | 5.770 | 5.835 | 4.176 | 41,081 |
| 2022-01-25 | 5.795 | 5.800 | 5.726 | 5.781 | 4.138 | 53,099 |
| 2022-01-24 | 5.833 | 5.848 | 5.714 | 5.831 | 4.173 | 127,894 |
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.