Italgas S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	10.120	10.301	10.120	10.301	9.860	88,214
2026-05-01	10.150	10.150	10.150	10.150	9.716	0
2026-04-30	10.140	10.325	10.140	10.150	9.716	101,087
2026-04-29	10.320	10.320	10.040	10.116	9.684	100,996
2026-04-28	10.315	10.365	10.280	10.311	9.870	31,684
2026-04-27	10.307	10.338	10.240	10.302	9.861	323,551
2026-04-24	10.420	10.420	10.265	10.410	9.965	134,575
2026-04-23	10.305	10.500	10.275	10.493	10.044	33,579
2026-04-22	10.277	10.370	10.277	10.277	9.838	29,295
2026-04-21	10.472	10.520	10.265	10.282	9.842	750,016
2026-04-20	10.330	10.545	10.330	10.535	10.085	209,684
2026-04-17	10.229	10.490	10.085	10.292	9.852	139,560
2026-04-16	10.421	10.625	10.230	10.253	9.814	75,615
2026-04-15	10.485	10.485	10.395	10.482	10.033	140,290
2026-04-14	10.516	10.520	10.360	10.516	10.067	65,335
2026-04-13	10.535	10.535	10.330	10.511	10.061	29,464
2026-04-10	10.535	10.775	10.535	10.600	10.147	81,216
2026-04-09	10.334	10.640	10.205	10.477	10.029	126,655
2026-04-08	10.259	10.585	10.220	10.363	9.920	140,646
2026-04-07	10.372	10.400	10.275	10.340	9.898	24,907
2026-04-02	10.160	10.370	10.160	10.315	9.874	106,954
2026-04-01	10.088	10.260	10.078	10.078	9.647	42,847
2026-03-31	9.953	10.125	9.910	10.125	9.692	332,219
2026-03-30	9.760	9.975	9.760	9.963	9.537	65,981
2026-03-27	9.765	9.955	9.730	9.763	9.345	4,511,361
2026-03-26	9.870	9.870	9.780	9.860	9.439	21,672
2026-03-25	9.858	10.060	9.825	9.878	9.455	176,584
2026-03-24	9.670	9.865	9.495	9.738	9.321	36,145
2026-03-23	9.573	9.875	9.440	9.725	9.309	120,505
2026-03-20	9.963	10.050	9.685	9.765	9.348	286,061
2026-03-19	10.220	10.280	9.880	10.068	9.637	63,436
2026-03-18	10.400	10.670	10.140	10.183	9.747	17,620,604
2026-03-17	10.353	10.490	10.270	10.308	9.867	924,500
2026-03-16	10.185	10.350	9.860	10.315	9.874	60,466
2026-03-13	10.135	10.310	10.020	10.145	9.711	37,363
2026-03-12	10.183	10.250	10.060	10.185	9.750	115,026
2026-03-11	10.345	10.400	10.170	10.353	9.910	96,364
2026-03-10	10.410	10.540	10.310	10.440	9.994	53,814
2026-03-09	10.350	10.350	10.050	10.305	9.865	161,762
2026-03-06	10.570	10.570	10.210	10.305	9.865	738,202
2026-03-05	10.498	10.680	10.350	10.565	10.113	119,751
2026-03-04	10.375	10.490	10.210	10.480	10.032	346,708
2026-03-03	11.110	11.110	10.300	10.433	9.987	472,926
2026-03-02	11.070	11.180	10.940	11.030	10.559	249,435
2026-02-27	11.080	11.270	10.940	11.135	10.659	416,831
2026-02-26	11.200	11.290	11.000	11.200	10.721	114,910
2026-02-25	11.135	11.230	11.080	11.135	10.659	63,125
2026-02-24	11.030	11.200	11.030	11.105	10.630	2,584,003
2026-02-23	10.985	11.200	10.790	11.010	10.539	90,002
2026-02-20	10.765	11.020	10.610	10.800	10.338	70,033
2026-02-19	10.850	10.850	10.520	10.680	10.224	103,035
2026-02-18	11.115	11.310	10.850	10.915	10.448	5,195,535
2026-02-17	10.880	11.160	10.650	11.135	10.659	201,269
2026-02-16	10.890	10.930	10.670	10.830	10.367	68,798
2026-02-13	10.745	10.910	10.450	10.905	10.439	118,657
2026-02-12	10.820	11.050	10.540	10.775	10.314	312,555
2026-02-11	10.383	10.870	10.290	10.785	10.324	538,288
2026-02-10	10.498	10.500	10.350	10.413	9.967	101,880
2026-02-09	10.385	10.515	10.350	10.515	10.066	220,053
2026-02-06	10.230	10.450	10.230	10.243	9.805	129,085

← NewerPage 3 of 5 · 254 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.