Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 5.901 | 5.920 | 5.852 | 5.898 | 4.221 | 34,155 |
| 2022-01-20 | 5.875 | 5.938 | 5.862 | 5.875 | 4.205 | 80,410 |
| 2022-01-19 | 5.874 | 5.874 | 5.810 | 5.842 | 4.181 | 46,074 |
| 2022-01-18 | 5.880 | 5.888 | 5.824 | 5.840 | 4.180 | 14,295 |
| 2022-01-17 | 5.917 | 5.932 | 5.874 | 5.917 | 4.235 | 18,655 |
| 2022-01-14 | 5.852 | 5.922 | 5.824 | 5.827 | 4.171 | 26,132 |
| 2022-01-13 | 5.852 | 5.900 | 5.852 | 5.854 | 4.190 | 42,792 |
| 2022-01-12 | 5.858 | 5.866 | 5.808 | 5.858 | 4.193 | 51,964 |
| 2022-01-11 | 5.774 | 5.830 | 5.774 | 5.778 | 4.136 | 202,211 |
| 2022-01-10 | 5.781 | 5.792 | 5.736 | 5.783 | 4.139 | 94,116 |
| 2022-01-07 | 5.844 | 5.854 | 5.754 | 5.842 | 4.181 | 218,972 |
| 2022-01-06 | 5.871 | 5.924 | 5.810 | 5.867 | 4.199 | 146,962 |
| 2022-01-05 | 5.989 | 6.038 | 5.972 | 5.985 | 4.284 | 275,799 |
| 2022-01-04 | 6.071 | 6.098 | 5.990 | 6.071 | 4.345 | 47,114 |
| 2021-12-31 | 6.040 | 6.040 | 6.040 | 6.040 | 4.323 | 0 |
| 2021-12-30 | 6.040 | 6.094 | 6.038 | 6.040 | 4.323 | 150,521 |
| 2021-12-29 | 5.970 | 6.042 | 5.932 | 5.970 | 4.273 | 41,212 |
| 2021-12-24 | 5.846 | 5.846 | 5.846 | 5.846 | 4.184 | 0 |
| 2021-12-23 | 5.848 | 5.872 | 5.818 | 5.846 | 4.184 | 60,476 |
| 2021-12-22 | 5.757 | 5.838 | 5.756 | 5.789 | 4.143 | 100,745 |
| 2021-12-21 | 5.814 | 5.818 | 5.728 | 5.816 | 4.163 | 169,701 |
| 2021-12-20 | 5.755 | 5.786 | 5.704 | 5.747 | 4.113 | 60,195 |
| 2021-12-17 | 5.791 | 5.856 | 5.762 | 5.823 | 4.168 | 228,676 |
| 2021-12-16 | 5.831 | 5.848 | 5.766 | 5.821 | 4.166 | 47,587 |
| 2021-12-15 | 5.755 | 5.820 | 5.734 | 5.787 | 4.142 | 171,593 |
| 2021-12-14 | 5.768 | 5.832 | 5.746 | 5.785 | 4.141 | 22,755 |
| 2021-12-13 | 5.690 | 5.810 | 5.678 | 5.722 | 4.095 | 84,323 |
| 2021-12-10 | 5.755 | 5.810 | 5.755 | 5.755 | 4.119 | 21,158 |
| 2021-12-09 | 5.796 | 5.796 | 5.696 | 5.774 | 4.133 | 23,528 |
| 2021-12-08 | 5.840 | 5.870 | 5.754 | 5.831 | 4.173 | 47,498 |
| 2021-12-07 | 5.844 | 5.876 | 5.804 | 5.846 | 4.184 | 109,456 |
| 2021-12-06 | 5.652 | 5.840 | 5.638 | 5.787 | 4.142 | 116,521 |
| 2021-12-03 | 5.610 | 5.610 | 5.610 | 5.610 | 4.015 | 47,684 |
| 2021-12-02 | 5.538 | 5.596 | 5.532 | 5.562 | 3.981 | 127,488 |
| 2021-12-01 | 5.606 | 5.610 | 5.558 | 5.572 | 3.988 | 46,145 |
| 2021-11-30 | 5.505 | 5.584 | 5.442 | 5.524 | 3.954 | 69,183 |
| 2021-11-29 | 5.555 | 5.612 | 5.508 | 5.543 | 3.967 | 67,082 |
| 2021-11-26 | 5.551 | 5.570 | 5.492 | 5.551 | 3.973 | 60,299 |
| 2021-11-25 | 5.673 | 5.692 | 5.636 | 5.671 | 4.059 | 35,256 |
| 2021-11-24 | 5.612 | 5.668 | 5.594 | 5.608 | 4.014 | 17,368 |
| 2021-11-23 | 5.610 | 5.672 | 5.610 | 5.612 | 4.017 | 36,792 |
| 2021-11-22 | 5.585 | 5.628 | 5.560 | 5.585 | 3.997 | 31,970 |
| 2021-11-19 | 5.627 | 5.630 | 5.550 | 5.572 | 3.988 | 36,843 |
| 2021-11-18 | 5.557 | 5.648 | 5.522 | 5.564 | 3.982 | 87,960 |
| 2021-11-17 | 5.541 | 5.564 | 5.500 | 5.538 | 3.964 | 107,996 |
| 2021-11-16 | 5.594 | 5.594 | 5.540 | 5.587 | 3.999 | 70,491 |
| 2021-11-15 | 5.583 | 5.600 | 5.522 | 5.595 | 4.005 | 123,952 |
| 2021-11-12 | 5.625 | 5.632 | 5.572 | 5.616 | 4.020 | 126,406 |
| 2021-11-11 | 5.669 | 5.669 | 5.612 | 5.669 | 4.058 | 34,299 |
| 2021-11-10 | 5.673 | 5.682 | 5.638 | 5.673 | 4.060 | 38,540 |
| 2021-11-09 | 5.709 | 5.710 | 5.640 | 5.696 | 4.077 | 30,364 |
| 2021-11-08 | 5.755 | 5.770 | 5.694 | 5.762 | 4.124 | 114,039 |
| 2021-11-05 | 5.703 | 5.764 | 5.690 | 5.705 | 4.083 | 62,288 |
| 2021-11-04 | 5.635 | 5.720 | 5.632 | 5.635 | 4.033 | 49,250 |
| 2021-11-03 | 5.557 | 5.624 | 5.548 | 5.553 | 3.974 | 59,877 |
| 2021-11-02 | 5.557 | 5.582 | 5.530 | 5.536 | 3.962 | 41,855 |
| 2021-11-01 | 5.517 | 5.560 | 5.513 | 5.513 | 3.946 | 50,099 |
| 2021-10-29 | 5.516 | 5.516 | 5.454 | 5.513 | 3.946 | 92,879 |
| 2021-10-28 | 5.582 | 5.582 | 5.506 | 5.581 | 3.995 | 151,516 |
| 2021-10-27 | 5.669 | 5.698 | 5.586 | 5.612 | 4.017 | 124,699 |
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.