Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 10.153 | 10.290 | 10.110 | 10.155 | 9.721 | 41,245 |
| 2026-02-04 | 10.108 | 10.350 | 10.100 | 10.345 | 9.903 | 81,640 |
| 2026-02-03 | 10.040 | 10.140 | 10.010 | 10.050 | 9.620 | 79,441 |
| 2026-02-02 | 10.068 | 10.150 | 9.965 | 10.088 | 9.656 | 179,203 |
| 2026-01-30 | 10.105 | 10.170 | 10.060 | 10.105 | 9.673 | 114,678 |
| 2026-01-29 | 10.118 | 10.140 | 10.010 | 10.058 | 9.628 | 113,748 |
| 2026-01-28 | 10.000 | 10.110 | 9.985 | 9.993 | 9.565 | 116,254 |
| 2026-01-27 | 9.940 | 10.070 | 9.940 | 9.953 | 9.527 | 84,881 |
| 2026-01-26 | 9.870 | 9.970 | 9.865 | 9.898 | 9.474 | 218,358 |
| 2026-01-23 | 9.965 | 9.985 | 9.845 | 9.965 | 9.539 | 374,348 |
| 2026-01-22 | 10.030 | 10.030 | 9.900 | 9.973 | 9.546 | 54,663 |
| 2026-01-21 | 10.040 | 10.050 | 9.940 | 10.010 | 9.582 | 186,661 |
| 2026-01-20 | 10.098 | 10.150 | 9.930 | 10.070 | 9.640 | 167,470 |
| 2026-01-19 | 10.165 | 10.170 | 10.010 | 10.105 | 9.673 | 281,584 |
| 2026-01-16 | 10.155 | 10.250 | 10.140 | 10.155 | 9.721 | 3,808,001 |
| 2026-01-15 | 10.033 | 10.180 | 10.000 | 10.010 | 9.582 | 201,286 |
| 2026-01-14 | 9.963 | 10.100 | 9.910 | 9.985 | 9.558 | 296,330 |
| 2026-01-13 | 10.050 | 10.070 | 9.885 | 10.043 | 9.613 | 447,810 |
| 2026-01-12 | 10.320 | 10.320 | 10.010 | 10.210 | 9.774 | 851,459 |
| 2026-01-09 | 10.600 | 10.640 | 10.160 | 10.413 | 9.967 | 674,354 |
| 2026-01-08 | 10.480 | 10.740 | 10.480 | 10.565 | 10.113 | 660,119 |
| 2026-01-07 | 10.670 | 10.830 | 10.290 | 10.290 | 9.850 | 1,060,850 |
| 2026-01-06 | 9.655 | 9.900 | 9.655 | 9.850 | 9.429 | 70,437 |
| 2026-01-05 | 9.668 | 9.720 | 9.535 | 9.660 | 9.247 | 155,441 |
| 2026-01-02 | 9.468 | 9.665 | 9.460 | 9.505 | 9.099 | 109,528 |
| 2025-12-31 | 9.425 | 9.425 | 9.425 | 9.425 | 9.022 | 0 |
| 2025-12-30 | 9.373 | 9.515 | 9.350 | 9.373 | 8.972 | 35,980 |
| 2025-12-29 | 9.365 | 9.415 | 9.365 | 9.383 | 8.981 | 45,288 |
| 2025-12-24 | 9.353 | 9.353 | 9.353 | 9.353 | 8.953 | 0 |
| 2025-12-23 | 9.265 | 9.405 | 9.265 | 9.315 | 8.917 | 308,786 |
| 2025-12-22 | 9.268 | 9.290 | 9.160 | 9.268 | 8.871 | 5,204,962 |
| 2025-12-19 | 9.273 | 9.360 | 9.250 | 9.273 | 8.876 | 1,102,822 |
| 2025-12-18 | 9.315 | 9.360 | 9.265 | 9.315 | 8.917 | 50,455 |
| 2025-12-17 | 9.245 | 9.390 | 9.230 | 9.268 | 8.871 | 417,934 |
| 2025-12-16 | 9.258 | 9.330 | 9.220 | 9.273 | 8.876 | 75,974 |
| 2025-12-15 | 9.175 | 9.295 | 9.175 | 9.193 | 8.800 | 387,181 |
| 2025-12-12 | 9.158 | 9.185 | 9.125 | 9.140 | 8.749 | 662,352 |
| 2025-12-11 | 9.188 | 9.225 | 9.090 | 9.178 | 8.785 | 56,962 |
| 2025-12-10 | 9.215 | 9.245 | 9.130 | 9.215 | 8.821 | 90,254 |
| 2025-12-09 | 9.278 | 9.300 | 9.195 | 9.215 | 8.821 | 115,323 |
| 2025-12-08 | 9.283 | 9.340 | 9.235 | 9.283 | 8.886 | 126,433 |
| 2025-12-05 | 9.285 | 9.285 | 9.165 | 9.230 | 8.835 | 1,190,288 |
| 2025-12-04 | 9.410 | 9.410 | 9.260 | 9.320 | 8.922 | 527,347 |
| 2025-12-03 | 9.675 | 9.675 | 9.420 | 9.525 | 9.118 | 1,648,884 |
| 2025-12-02 | 9.715 | 9.785 | 9.670 | 9.728 | 9.312 | 1,335,713 |
| 2025-12-01 | 9.718 | 9.800 | 9.675 | 9.735 | 9.319 | 109,481 |
| 2025-11-28 | 9.555 | 9.755 | 9.550 | 9.583 | 9.173 | 120,392 |
| 2025-11-27 | 9.553 | 9.600 | 9.535 | 9.573 | 9.163 | 90,363 |
| 2025-11-26 | 9.468 | 9.630 | 9.455 | 9.600 | 9.190 | 55,183 |
| 2025-11-25 | 9.560 | 9.560 | 9.390 | 9.525 | 9.118 | 76,534 |
| 2025-11-24 | 9.590 | 9.590 | 9.420 | 9.510 | 9.104 | 96,228 |
| 2025-11-21 | 9.660 | 9.675 | 9.505 | 9.658 | 9.245 | 138,957 |
| 2025-11-20 | 9.488 | 9.695 | 9.485 | 9.660 | 9.247 | 196,026 |
| 2025-11-19 | 9.378 | 9.555 | 9.345 | 9.420 | 9.017 | 194,923 |
| 2025-11-18 | 9.420 | 9.445 | 9.305 | 9.363 | 8.962 | 187,704 |
| 2025-11-17 | 9.363 | 9.445 | 9.355 | 9.358 | 8.958 | 158,279 |
| 2025-11-14 | 9.340 | 9.350 | 9.230 | 9.325 | 8.926 | 563,340 |
| 2025-11-13 | 9.325 | 9.375 | 9.305 | 9.310 | 8.912 | 75,431 |
| 2025-11-12 | 9.395 | 9.395 | 9.240 | 9.353 | 8.953 | 189,551 |
| 2025-11-11 | 9.368 | 9.435 | 9.340 | 9.340 | 8.941 | 91,157 |
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.