Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 9.293 | 9.370 | 9.190 | 9.293 | 8.895 | 70,084 |
| 2025-11-07 | 9.263 | 9.370 | 9.230 | 9.330 | 8.931 | 125,231 |
| 2025-11-06 | 9.293 | 9.380 | 9.255 | 9.293 | 8.895 | 95,936 |
| 2025-11-05 | 9.358 | 9.375 | 9.260 | 9.340 | 8.941 | 1,668,674 |
| 2025-11-04 | 9.188 | 9.345 | 9.150 | 9.230 | 8.835 | 150,832 |
| 2025-11-03 | 9.163 | 9.355 | 8.995 | 9.240 | 8.845 | 1,107,524 |
| 2025-10-31 | 9.278 | 9.340 | 9.060 | 9.093 | 8.704 | 457,833 |
| 2025-10-30 | 8.893 | 9.305 | 8.870 | 9.183 | 8.790 | 1,964,478 |
| 2025-10-29 | 8.883 | 8.905 | 8.755 | 8.783 | 8.407 | 2,721,506 |
| 2025-10-28 | 8.805 | 8.905 | 8.765 | 8.820 | 8.443 | 1,304,546 |
| 2025-10-27 | 8.758 | 8.830 | 8.730 | 8.753 | 8.378 | 109,084 |
| 2025-10-24 | 8.693 | 8.775 | 8.665 | 8.745 | 8.371 | 130,025 |
| 2025-10-23 | 8.630 | 8.730 | 8.615 | 8.653 | 8.283 | 113,307 |
| 2025-10-22 | 8.578 | 8.695 | 8.545 | 8.588 | 8.220 | 564,411 |
| 2025-10-21 | 8.545 | 8.610 | 8.500 | 8.510 | 8.146 | 190,222 |
| 2025-10-20 | 8.430 | 8.565 | 8.430 | 8.430 | 8.070 | 435,157 |
| 2025-10-17 | 8.400 | 8.505 | 8.340 | 8.440 | 8.079 | 189,736 |
| 2025-10-16 | 8.353 | 8.425 | 8.300 | 8.415 | 8.055 | 158,153 |
| 2025-10-15 | 8.300 | 8.385 | 8.280 | 8.335 | 7.979 | 1,231,910 |
| 2025-10-14 | 8.300 | 8.345 | 8.250 | 8.300 | 7.945 | 154,599 |
| 2025-10-13 | 8.230 | 8.300 | 8.230 | 8.240 | 7.888 | 199,404 |
| 2025-10-10 | 8.120 | 8.250 | 8.100 | 8.158 | 7.809 | 595,464 |
| 2025-10-09 | 8.025 | 8.140 | 8.025 | 8.035 | 7.692 | 95,186 |
| 2025-10-08 | 7.900 | 8.055 | 7.900 | 7.915 | 7.577 | 840,857 |
| 2025-10-07 | 7.860 | 7.940 | 7.860 | 7.863 | 7.526 | 241,107 |
| 2025-10-06 | 7.825 | 7.875 | 7.800 | 7.820 | 7.486 | 79,667 |
| 2025-10-03 | 7.788 | 7.885 | 7.770 | 7.788 | 7.455 | 1,764,925 |
| 2025-10-02 | 7.753 | 7.795 | 7.630 | 7.653 | 7.325 | 351,722 |
| 2025-10-01 | 7.835 | 7.870 | 7.665 | 7.693 | 7.364 | 881,909 |
| 2025-09-30 | 7.690 | 7.835 | 7.690 | 7.788 | 7.455 | 421,831 |
| 2025-09-29 | 7.700 | 7.725 | 7.640 | 7.725 | 7.395 | 145,729 |
| 2025-09-26 | 7.678 | 7.730 | 7.645 | 7.678 | 7.349 | 198,848 |
| 2025-09-25 | 7.630 | 7.700 | 7.600 | 7.600 | 7.275 | 74,184 |
| 2025-09-24 | 7.688 | 7.760 | 7.640 | 7.735 | 7.404 | 295,718 |
| 2025-09-23 | 7.660 | 7.760 | 7.660 | 7.715 | 7.385 | 330,014 |
| 2025-09-22 | 7.583 | 7.645 | 7.550 | 7.578 | 7.254 | 36,866 |
| 2025-09-19 | 7.453 | 7.575 | 7.453 | 7.453 | 7.134 | 147,323 |
| 2025-09-18 | 7.445 | 7.450 | 7.365 | 7.440 | 7.122 | 97,676 |
| 2025-09-17 | 7.525 | 7.525 | 7.420 | 7.500 | 7.179 | 74,783 |
| 2025-09-16 | 7.635 | 7.635 | 7.505 | 7.625 | 7.299 | 50,111 |
| 2025-09-15 | 7.658 | 7.705 | 7.595 | 7.640 | 7.313 | 68,494 |
| 2025-09-12 | 7.653 | 7.705 | 7.620 | 7.620 | 7.294 | 16,873 |
| 2025-09-11 | 7.590 | 7.695 | 7.590 | 7.610 | 7.285 | 43,663 |
| 2025-09-10 | 7.620 | 7.620 | 7.530 | 7.553 | 7.230 | 48,945 |
| 2025-09-09 | 7.600 | 7.600 | 7.550 | 7.600 | 7.275 | 45,198 |
| 2025-09-08 | 7.583 | 7.625 | 7.570 | 7.615 | 7.290 | 47,262 |
| 2025-09-05 | 7.595 | 7.650 | 7.595 | 7.645 | 7.318 | 1,344,117 |
| 2025-09-04 | 7.540 | 7.665 | 7.525 | 7.540 | 7.218 | 411,362 |
| 2025-09-03 | 7.568 | 7.575 | 7.470 | 7.568 | 7.244 | 96,856 |
| 2025-09-02 | 7.625 | 7.625 | 7.480 | 7.488 | 7.167 | 136,802 |
| 2025-09-01 | 7.673 | 7.700 | 7.630 | 7.688 | 7.359 | 384,543 |
| 2025-08-29 | 7.745 | 7.745 | 7.680 | 7.715 | 7.385 | 41,047 |
| 2025-08-28 | 7.758 | 7.810 | 7.690 | 7.788 | 7.455 | 69,946 |
| 2025-08-27 | 7.673 | 7.790 | 7.663 | 7.663 | 7.335 | 108,654 |
| 2025-08-26 | 7.658 | 7.710 | 7.630 | 7.658 | 7.330 | 139,407 |
| 2025-08-22 | 7.730 | 7.760 | 7.685 | 7.715 | 7.385 | 567,056 |
| 2025-08-21 | 7.588 | 7.753 | 7.580 | 7.753 | 7.421 | 127,494 |
| 2025-08-20 | 7.553 | 7.610 | 7.535 | 7.545 | 7.223 | 101,790 |
| 2025-08-19 | 7.605 | 7.605 | 7.520 | 7.578 | 7.254 | 101,733 |
| 2025-08-18 | 7.578 | 7.710 | 7.575 | 7.578 | 7.254 | 141,323 |
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.