Italgas S.p.A. historical data

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

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

← NewerPage 4 of 22 · 1,268 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.