Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.153 | 7.190 | 7.080 | 7.135 | 6.414 | 136,389 |
| 2025-05-22 | 7.063 | 7.145 | 7.025 | 7.083 | 6.366 | 120,804 |
| 2025-05-21 | 7.060 | 7.140 | 7.060 | 7.078 | 6.362 | 46,500 |
| 2025-05-20 | 6.993 | 7.080 | 6.993 | 6.993 | 6.286 | 109,558 |
| 2025-05-19 | 6.968 | 7.005 | 6.930 | 6.930 | 6.229 | 998,306 |
| 2025-05-16 | 7.335 | 7.370 | 7.255 | 7.310 | 6.206 | 2,272,731 |
| 2025-05-15 | 7.100 | 7.255 | 7.080 | 7.253 | 6.157 | 312,633 |
| 2025-05-14 | 7.040 | 7.130 | 7.035 | 7.073 | 6.004 | 57,711 |
| 2025-05-13 | 7.153 | 7.180 | 7.080 | 7.120 | 6.045 | 244,727 |
| 2025-05-12 | 7.245 | 7.255 | 7.070 | 7.168 | 6.085 | 329,332 |
| 2025-05-09 | 7.288 | 7.345 | 7.235 | 7.305 | 6.202 | 1,329,473 |
| 2025-05-08 | 7.230 | 7.305 | 7.180 | 7.220 | 6.130 | 56,913 |
| 2025-05-07 | 7.225 | 7.370 | 7.170 | 7.353 | 6.242 | 433,324 |
| 2025-05-06 | 7.215 | 7.260 | 7.125 | 7.215 | 6.125 | 1,221,928 |
| 2025-05-02 | 7.240 | 7.240 | 7.125 | 7.240 | 6.147 | 172,295 |
| 2025-05-01 | 7.205 | 7.205 | 7.205 | 7.205 | 6.117 | 0 |
| 2025-04-30 | 7.200 | 7.240 | 7.165 | 7.205 | 6.117 | 361,119 |
| 2025-04-29 | 7.135 | 7.200 | 6.990 | 7.140 | 6.062 | 105,298 |
| 2025-04-28 | 7.073 | 7.145 | 7.060 | 7.078 | 6.009 | 77,627 |
| 2025-04-25 | 7.073 | 7.095 | 6.995 | 7.000 | 5.943 | 69,120 |
| 2025-04-24 | 7.005 | 7.075 | 7.005 | 7.058 | 5.992 | 71,623 |
| 2025-04-23 | 7.088 | 7.105 | 6.945 | 7.035 | 5.973 | 300,044 |
| 2025-04-22 | 6.900 | 7.095 | 6.895 | 6.958 | 5.907 | 129,311 |
| 2025-04-17 | 6.883 | 6.950 | 6.835 | 6.858 | 5.822 | 248,952 |
| 2025-04-16 | 6.790 | 6.910 | 6.790 | 6.830 | 5.798 | 219,950 |
| 2025-04-15 | 6.710 | 6.790 | 6.660 | 6.725 | 5.709 | 182,792 |
| 2025-04-14 | 6.553 | 6.675 | 6.553 | 6.553 | 5.563 | 92,046 |
| 2025-04-11 | 6.540 | 6.620 | 6.525 | 6.540 | 5.552 | 153,333 |
| 2025-04-10 | 6.578 | 6.585 | 6.413 | 6.468 | 5.491 | 632,463 |
| 2025-04-09 | 6.535 | 6.560 | 6.380 | 6.435 | 5.463 | 614,270 |
| 2025-04-08 | 6.430 | 6.570 | 6.350 | 6.545 | 5.557 | 185,202 |
| 2025-04-07 | 6.510 | 6.520 | 6.275 | 6.393 | 5.427 | 361,035 |
| 2025-04-04 | 6.878 | 6.885 | 6.615 | 6.705 | 5.692 | 766,444 |
| 2025-04-03 | 6.668 | 6.830 | 6.590 | 6.745 | 5.726 | 893,445 |
| 2025-04-02 | 6.583 | 6.590 | 6.530 | 6.578 | 5.584 | 251,100 |
| 2025-04-01 | 6.630 | 6.630 | 6.530 | 6.615 | 5.616 | 457,011 |
| 2025-03-31 | 6.635 | 6.695 | 6.605 | 6.645 | 5.641 | 378,071 |
| 2025-03-28 | 6.473 | 6.620 | 6.465 | 6.583 | 5.588 | 505,905 |
| 2025-03-27 | 6.435 | 6.495 | 6.405 | 6.420 | 5.450 | 253,063 |
| 2025-03-26 | 6.440 | 6.500 | 6.420 | 6.430 | 5.459 | 996,661 |
| 2025-03-25 | 6.383 | 6.455 | 6.370 | 6.405 | 5.438 | 384,249 |
| 2025-03-24 | 6.358 | 6.400 | 6.350 | 6.400 | 5.433 | 539,682 |
| 2025-03-21 | 6.345 | 6.410 | 6.345 | 6.345 | 5.387 | 1,007,978 |
| 2025-03-20 | 6.290 | 6.355 | 6.290 | 6.305 | 5.353 | 93,071 |
| 2025-03-19 | 6.220 | 6.305 | 6.220 | 6.220 | 5.281 | 117,081 |
| 2025-03-18 | 6.215 | 7.210 | 6.210 | 6.235 | 5.293 | 241,161 |
| 2025-03-17 | 6.130 | 6.210 | 6.130 | 6.145 | 5.217 | 129,138 |
| 2025-03-14 | 6.158 | 6.160 | 6.090 | 6.140 | 5.213 | 277,971 |
| 2025-03-13 | 6.095 | 6.180 | 6.095 | 6.125 | 5.200 | 205,752 |
| 2025-03-12 | 6.193 | 6.210 | 6.055 | 6.173 | 5.240 | 142,822 |
| 2025-03-11 | 6.215 | 6.215 | 6.160 | 6.200 | 5.264 | 206,458 |
| 2025-03-10 | 6.110 | 6.260 | 6.110 | 6.258 | 5.312 | 167,164 |
| 2025-03-07 | 5.970 | 6.105 | 5.970 | 6.093 | 5.172 | 763,543 |
| 2025-03-06 | 5.980 | 5.980 | 5.890 | 5.940 | 5.043 | 196,891 |
| 2025-03-05 | 6.130 | 6.130 | 5.995 | 6.105 | 5.183 | 300,376 |
| 2025-03-04 | 6.190 | 6.265 | 6.190 | 6.205 | 5.268 | 111,691 |
| 2025-03-03 | 6.188 | 6.210 | 6.095 | 6.178 | 5.245 | 142,619 |
| 2025-02-28 | 6.205 | 6.265 | 6.190 | 6.240 | 5.298 | 172,668 |
| 2025-02-27 | 6.188 | 6.230 | 6.130 | 6.163 | 5.232 | 150,007 |
| 2025-02-26 | 6.120 | 6.220 | 6.105 | 6.110 | 5.187 | 383,267 |
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.