Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.025 | 6.145 | 6.025 | 6.063 | 5.147 | 577,390 |
| 2025-02-24 | 5.940 | 6.030 | 5.940 | 5.968 | 5.066 | 119,021 |
| 2025-02-21 | 5.900 | 5.925 | 5.873 | 5.873 | 4.986 | 29,394 |
| 2025-02-20 | 5.915 | 5.960 | 5.880 | 5.940 | 5.043 | 38,326 |
| 2025-02-19 | 5.890 | 5.945 | 5.890 | 5.900 | 5.009 | 100,634 |
| 2025-02-18 | 5.915 | 5.915 | 5.795 | 5.900 | 5.009 | 60,813 |
| 2025-02-17 | 5.920 | 5.935 | 5.890 | 5.893 | 5.003 | 153,374 |
| 2025-02-14 | 6.020 | 6.020 | 5.895 | 5.988 | 5.083 | 202,729 |
| 2025-02-13 | 5.873 | 6.080 | 5.795 | 6.058 | 5.143 | 275,184 |
| 2025-02-12 | 5.853 | 5.970 | 5.830 | 5.858 | 4.973 | 259,846 |
| 2025-02-11 | 5.845 | 5.900 | 5.820 | 5.878 | 4.990 | 67,776 |
| 2025-02-10 | 5.820 | 5.875 | 5.805 | 5.820 | 4.941 | 88,126 |
| 2025-02-07 | 5.800 | 5.825 | 5.760 | 5.788 | 4.913 | 177,106 |
| 2025-02-06 | 5.800 | 5.820 | 5.765 | 5.793 | 4.918 | 106,372 |
| 2025-02-05 | 5.720 | 5.805 | 5.710 | 5.725 | 4.860 | 176,783 |
| 2025-02-04 | 5.740 | 5.760 | 5.705 | 5.705 | 4.843 | 171,313 |
| 2025-02-03 | 5.773 | 5.775 | 5.700 | 5.730 | 4.865 | 129,801 |
| 2025-01-31 | 5.778 | 5.780 | 5.725 | 5.763 | 4.892 | 70,779 |
| 2025-01-30 | 5.675 | 5.780 | 5.675 | 5.678 | 4.820 | 57,633 |
| 2025-01-29 | 5.705 | 5.705 | 5.630 | 5.658 | 4.803 | 48,800 |
| 2025-01-28 | 5.635 | 5.730 | 5.630 | 5.645 | 4.792 | 171,067 |
| 2025-01-27 | 5.540 | 5.695 | 5.540 | 5.593 | 4.748 | 185,013 |
| 2025-01-24 | 5.630 | 5.635 | 5.510 | 5.510 | 4.678 | 90,244 |
| 2025-01-23 | 5.570 | 5.630 | 5.570 | 5.605 | 4.759 | 35,848 |
| 2025-01-22 | 5.630 | 5.650 | 5.570 | 5.625 | 4.776 | 72,288 |
| 2025-01-21 | 5.510 | 5.635 | 5.510 | 5.625 | 4.776 | 71,946 |
| 2025-01-20 | 5.593 | 5.605 | 5.525 | 5.578 | 4.735 | 101,014 |
| 2025-01-17 | 5.540 | 5.595 | 5.540 | 5.553 | 4.714 | 136,033 |
| 2025-01-16 | 5.440 | 5.540 | 5.430 | 5.463 | 4.638 | 167,376 |
| 2025-01-15 | 5.400 | 5.475 | 5.400 | 5.405 | 4.589 | 106,771 |
| 2025-01-14 | 5.390 | 5.390 | 5.365 | 5.368 | 4.557 | 68,805 |
| 2025-01-13 | 5.405 | 5.405 | 5.320 | 5.388 | 4.574 | 122,506 |
| 2025-01-10 | 5.470 | 5.470 | 5.400 | 5.453 | 4.629 | 57,545 |
| 2025-01-09 | 5.425 | 5.500 | 5.390 | 5.410 | 4.593 | 146,816 |
| 2025-01-08 | 5.415 | 5.425 | 5.340 | 5.373 | 4.561 | 77,411 |
| 2025-01-07 | 5.405 | 5.430 | 5.350 | 5.358 | 4.548 | 103,992 |
| 2025-01-06 | 5.425 | 5.490 | 5.360 | 5.445 | 4.623 | 55,616 |
| 2025-01-03 | 5.445 | 5.465 | 5.425 | 5.453 | 4.629 | 44,561 |
| 2025-01-02 | 5.415 | 5.460 | 5.405 | 5.415 | 4.597 | 104,230 |
| 2024-12-31 | 5.400 | 5.400 | 5.400 | 5.400 | 4.584 | 0 |
| 2024-12-30 | 5.393 | 5.420 | 5.385 | 5.400 | 4.584 | 176,405 |
| 2024-12-27 | 5.378 | 5.395 | 5.310 | 5.330 | 4.525 | 54,686 |
| 2024-12-24 | 5.363 | 5.363 | 5.363 | 5.363 | 4.553 | 0 |
| 2024-12-23 | 5.340 | 5.380 | 5.340 | 5.340 | 4.534 | 19,400 |
| 2024-12-20 | 5.335 | 5.360 | 5.265 | 5.278 | 4.480 | 77,952 |
| 2024-12-19 | 5.355 | 5.355 | 5.275 | 5.330 | 4.525 | 117,880 |
| 2024-12-18 | 5.415 | 5.415 | 5.375 | 5.410 | 4.593 | 54,310 |
| 2024-12-17 | 5.420 | 5.440 | 5.365 | 5.383 | 4.570 | 77,408 |
| 2024-12-16 | 5.420 | 5.420 | 5.375 | 5.410 | 4.593 | 38,272 |
| 2024-12-13 | 5.445 | 5.450 | 5.410 | 5.420 | 4.601 | 58,414 |
| 2024-12-12 | 5.485 | 5.485 | 5.445 | 5.473 | 4.646 | 51,130 |
| 2024-12-11 | 5.478 | 5.495 | 5.445 | 5.483 | 4.654 | 51,793 |
| 2024-12-10 | 5.483 | 5.485 | 5.455 | 5.478 | 4.650 | 262,528 |
| 2024-12-09 | 5.535 | 5.560 | 5.475 | 5.530 | 4.695 | 59,635 |
| 2024-12-06 | 5.588 | 5.600 | 5.525 | 5.578 | 4.735 | 146,451 |
| 2024-12-05 | 5.525 | 5.585 | 5.510 | 5.520 | 4.686 | 162,610 |
| 2024-12-04 | 5.488 | 5.510 | 5.453 | 5.453 | 4.629 | 177,711 |
| 2024-12-03 | 5.563 | 5.580 | 5.405 | 5.468 | 4.642 | 300,759 |
| 2024-12-02 | 5.650 | 5.650 | 5.515 | 5.573 | 4.731 | 161,582 |
| 2024-11-29 | 5.688 | 5.700 | 5.650 | 5.683 | 4.824 | 43,090 |
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.