Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.578 | 7.710 | 7.575 | 7.578 | 7.254 | 141,323 |
| 2025-08-15 | 7.478 | 7.478 | 7.478 | 7.478 | 7.158 | 0 |
| 2025-08-14 | 7.475 | 7.610 | 7.475 | 7.478 | 7.158 | 184,915 |
| 2025-08-13 | 7.400 | 7.480 | 7.400 | 7.430 | 7.112 | 69,506 |
| 2025-08-12 | 7.378 | 7.415 | 7.375 | 7.393 | 7.077 | 101,961 |
| 2025-08-11 | 7.353 | 7.395 | 7.325 | 7.335 | 7.022 | 27,621 |
| 2025-08-08 | 7.405 | 7.435 | 7.290 | 7.410 | 7.093 | 243,767 |
| 2025-08-07 | 7.388 | 7.470 | 7.360 | 7.420 | 7.103 | 187,243 |
| 2025-08-06 | 7.453 | 7.470 | 7.390 | 7.435 | 7.117 | 177,820 |
| 2025-08-05 | 7.335 | 7.440 | 7.325 | 7.345 | 7.031 | 457,049 |
| 2025-08-04 | 7.310 | 7.360 | 7.310 | 7.310 | 6.998 | 126,817 |
| 2025-08-01 | 7.200 | 7.290 | 7.200 | 7.215 | 6.907 | 79,200 |
| 2025-07-31 | 7.235 | 7.310 | 7.170 | 7.253 | 6.943 | 191,529 |
| 2025-07-30 | 7.253 | 7.300 | 7.210 | 7.258 | 6.947 | 107,614 |
| 2025-07-29 | 7.230 | 7.320 | 7.195 | 7.245 | 6.935 | 137,133 |
| 2025-07-28 | 7.305 | 7.325 | 7.175 | 7.253 | 6.943 | 122,384 |
| 2025-07-25 | 7.093 | 7.240 | 7.065 | 7.215 | 6.907 | 180,105 |
| 2025-07-24 | 7.180 | 7.180 | 7.070 | 7.168 | 6.861 | 117,817 |
| 2025-07-23 | 7.245 | 7.260 | 7.115 | 7.215 | 6.907 | 202,328 |
| 2025-07-22 | 7.188 | 7.270 | 7.170 | 7.200 | 6.892 | 102,514 |
| 2025-07-21 | 7.170 | 7.220 | 7.170 | 7.200 | 6.892 | 193,116 |
| 2025-07-18 | 7.078 | 7.170 | 7.070 | 7.078 | 6.775 | 11,339 |
| 2025-07-17 | 6.930 | 7.085 | 6.930 | 7.040 | 6.739 | 63,103 |
| 2025-07-16 | 6.925 | 6.955 | 6.890 | 6.893 | 6.598 | 5,721 |
| 2025-07-15 | 6.945 | 6.945 | 6.885 | 6.945 | 6.648 | 61,171 |
| 2025-07-14 | 6.920 | 6.975 | 6.920 | 6.925 | 6.629 | 17,148 |
| 2025-07-11 | 6.888 | 6.925 | 6.850 | 6.878 | 6.584 | 320,375 |
| 2025-07-10 | 6.968 | 6.970 | 6.870 | 6.935 | 6.639 | 36,639 |
| 2025-07-09 | 6.953 | 6.970 | 6.905 | 6.935 | 6.639 | 106,203 |
| 2025-07-08 | 6.965 | 6.965 | 6.880 | 6.953 | 6.655 | 42,839 |
| 2025-07-07 | 7.063 | 7.065 | 6.950 | 7.040 | 6.739 | 106,754 |
| 2025-07-04 | 7.058 | 7.090 | 7.025 | 7.073 | 6.770 | 36,543 |
| 2025-07-03 | 7.093 | 7.100 | 7.030 | 7.053 | 6.751 | 505,048 |
| 2025-07-02 | 7.200 | 7.200 | 7.065 | 7.073 | 6.770 | 158,426 |
| 2025-07-01 | 7.210 | 7.265 | 7.185 | 7.253 | 6.943 | 10,531 |
| 2025-06-30 | 7.160 | 7.210 | 7.160 | 7.200 | 6.892 | 18,564 |
| 2025-06-27 | 7.145 | 7.185 | 7.135 | 7.140 | 6.835 | 100,901 |
| 2025-06-26 | 7.120 | 7.190 | 7.120 | 7.153 | 6.847 | 83,770 |
| 2025-06-25 | 7.093 | 7.145 | 7.030 | 7.120 | 6.816 | 976,614 |
| 2025-06-24 | 7.068 | 7.143 | 7.005 | 7.140 | 6.835 | 1,371,110 |
| 2025-06-23 | 6.968 | 7.075 | 6.875 | 6.940 | 6.643 | 54,333 |
| 2025-06-20 | 6.940 | 7.025 | 6.940 | 6.940 | 6.643 | 62,059 |
| 2025-06-19 | 6.925 | 6.980 | 5.026 | 6.925 | 6.629 | 7,079,824 |
| 2025-06-18 | 6.983 | 7.035 | 6.920 | 7.000 | 6.701 | 898,125 |
| 2025-06-17 | 7.000 | 7.010 | 6.885 | 6.925 | 6.629 | 80,256 |
| 2025-06-16 | 6.978 | 7.025 | 6.910 | 6.940 | 6.643 | 78,683 |
| 2025-06-13 | 6.883 | 6.985 | 6.820 | 6.858 | 6.564 | 220,062 |
| 2025-06-12 | 6.878 | 6.915 | 6.865 | 6.883 | 6.588 | 223,196 |
| 2025-06-11 | 6.805 | 6.915 | 6.805 | 6.820 | 6.529 | 811,822 |
| 2025-06-10 | 6.773 | 6.845 | 6.750 | 6.800 | 6.509 | 407,742 |
| 2025-06-09 | 6.800 | 6.800 | 6.720 | 6.758 | 6.469 | 396,313 |
| 2025-06-06 | 6.763 | 6.885 | 6.760 | 6.783 | 6.493 | 384,782 |
| 2025-06-05 | 6.860 | 6.860 | 6.760 | 6.815 | 6.524 | 248,726 |
| 2025-06-04 | 6.935 | 6.953 | 6.870 | 6.953 | 6.655 | 338,124 |
| 2025-06-03 | 6.963 | 7.230 | 6.950 | 6.973 | 6.674 | 980,040 |
| 2025-06-02 | 6.835 | 7.000 | 6.755 | 6.968 | 6.670 | 1,013,519 |
| 2025-05-30 | 7.010 | 7.295 | 7.005 | 7.205 | 6.477 | 1,847,888 |
| 2025-05-29 | 7.090 | 7.090 | 6.920 | 7.000 | 6.292 | 345,822 |
| 2025-05-28 | 7.120 | 7.125 | 7.060 | 7.115 | 6.396 | 136,894 |
| 2025-05-27 | 7.173 | 7.195 | 7.095 | 7.173 | 6.447 | 123,065 |
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.