Italgas S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.653 | 5.690 | 5.650 | 5.653 | 4.799 | 29,672 |
| 2024-11-27 | 5.663 | 5.665 | 5.615 | 5.658 | 4.803 | 31,463 |
| 2024-11-26 | 5.658 | 5.690 | 5.645 | 5.653 | 4.799 | 25,034 |
| 2024-11-25 | 5.693 | 5.730 | 5.675 | 5.678 | 4.820 | 128,051 |
| 2024-11-22 | 5.620 | 5.720 | 5.610 | 5.615 | 4.767 | 94,279 |
| 2024-11-21 | 5.530 | 5.600 | 5.530 | 5.558 | 4.718 | 12,554 |
| 2024-11-20 | 5.588 | 5.600 | 5.540 | 5.568 | 4.727 | 36,387 |
| 2024-11-19 | 5.568 | 5.625 | 5.505 | 5.615 | 4.767 | 79,483 |
| 2024-11-18 | 5.610 | 5.620 | 5.565 | 5.593 | 4.748 | 51,426 |
| 2024-11-15 | 5.558 | 5.615 | 5.545 | 5.545 | 4.708 | 161,020 |
| 2024-11-14 | 5.510 | 5.575 | 5.495 | 5.505 | 4.674 | 80,596 |
| 2024-11-13 | 5.540 | 5.540 | 5.490 | 5.505 | 4.674 | 358,750 |
| 2024-11-12 | 5.563 | 5.575 | 5.500 | 5.505 | 4.674 | 996,066 |
| 2024-11-11 | 5.545 | 5.615 | 5.530 | 5.583 | 4.739 | 36,347 |
| 2024-11-08 | 5.530 | 5.580 | 5.500 | 5.505 | 4.674 | 90,602 |
| 2024-11-07 | 5.585 | 5.585 | 5.510 | 5.578 | 4.735 | 427,791 |
| 2024-11-06 | 5.620 | 5.625 | 5.520 | 5.600 | 4.754 | 149,256 |
| 2024-11-05 | 5.655 | 5.655 | 5.600 | 5.640 | 4.788 | 47,103 |
| 2024-11-04 | 5.630 | 5.720 | 5.630 | 5.678 | 4.820 | 35,871 |
| 2024-11-01 | 5.600 | 5.670 | 5.585 | 5.630 | 4.780 | 101,053 |
| 2024-10-31 | 5.653 | 5.665 | 5.600 | 5.645 | 4.792 | 99,898 |
| 2024-10-30 | 5.745 | 5.745 | 5.670 | 5.700 | 4.839 | 78,820 |
| 2024-10-29 | 5.778 | 5.805 | 5.710 | 5.793 | 4.918 | 85,471 |
| 2024-10-28 | 5.745 | 5.795 | 5.735 | 5.740 | 4.873 | 170,978 |
| 2024-10-25 | 5.753 | 5.770 | 5.710 | 5.735 | 4.869 | 185,004 |
| 2024-10-24 | 5.800 | 5.850 | 5.715 | 5.730 | 4.865 | 176,450 |
| 2024-10-23 | 5.773 | 5.835 | 5.710 | 5.788 | 4.913 | 143,205 |
| 2024-10-22 | 5.873 | 5.880 | 5.765 | 5.853 | 4.969 | 83,398 |
| 2024-10-21 | 5.893 | 5.905 | 5.845 | 5.893 | 5.003 | 94,567 |
| 2024-10-18 | 5.778 | 5.890 | 5.770 | 5.783 | 4.909 | 126,156 |
| 2024-10-17 | 5.788 | 5.840 | 5.745 | 5.788 | 4.913 | 103,212 |
| 2024-10-16 | 5.710 | 5.810 | 5.705 | 5.793 | 4.918 | 183,036 |
| 2024-10-15 | 5.825 | 5.870 | 5.810 | 5.810 | 4.933 | 381,455 |
| 2024-10-14 | 5.730 | 5.820 | 5.725 | 5.735 | 4.869 | 237,402 |
| 2024-10-11 | 5.653 | 5.740 | 5.645 | 5.673 | 4.816 | 512,360 |
| 2024-10-10 | 5.620 | 5.645 | 5.575 | 5.625 | 4.776 | 162,295 |
| 2024-10-09 | 5.625 | 5.640 | 5.580 | 5.588 | 4.744 | 674,707 |
| 2024-10-08 | 5.430 | 5.610 | 5.430 | 5.505 | 4.674 | 668,768 |
| 2024-10-07 | 5.515 | 5.535 | 5.365 | 5.458 | 4.633 | 1,486,194 |
| 2024-10-04 | 5.368 | 5.425 | 5.345 | 5.378 | 4.565 | 516,611 |
| 2024-10-03 | 5.405 | 5.430 | 5.350 | 5.425 | 4.606 | 160,725 |
| 2024-10-02 | 5.488 | 5.495 | 5.410 | 5.483 | 4.654 | 78,459 |
| 2024-10-01 | 5.415 | 5.500 | 5.405 | 5.415 | 4.597 | 98,269 |
| 2024-09-30 | 5.420 | 5.440 | 5.400 | 5.410 | 4.593 | 94,378 |
| 2024-09-27 | 5.410 | 5.465 | 5.410 | 5.435 | 4.614 | 106,429 |
| 2024-09-26 | 5.400 | 5.430 | 5.395 | 5.415 | 4.597 | 77,851 |
| 2024-09-25 | 5.420 | 5.420 | 5.385 | 5.393 | 4.578 | 30,443 |
| 2024-09-24 | 5.445 | 5.445 | 5.380 | 5.440 | 4.618 | 106,420 |
| 2024-09-23 | 5.400 | 5.460 | 5.400 | 5.410 | 4.593 | 106,330 |
| 2024-09-20 | 5.378 | 5.415 | 5.365 | 5.373 | 4.561 | 643,811 |
| 2024-09-19 | 5.340 | 5.385 | 5.295 | 5.353 | 4.544 | 410,762 |
| 2024-09-18 | 5.353 | 5.365 | 5.300 | 5.353 | 4.544 | 1,874,183 |
| 2024-09-17 | 5.325 | 5.370 | 5.325 | 5.345 | 4.538 | 328,606 |
| 2024-09-16 | 5.254 | 5.325 | 5.240 | 5.259 | 4.465 | 152,595 |
| 2024-09-13 | 5.220 | 5.255 | 5.205 | 5.210 | 4.423 | 115,503 |
| 2024-09-12 | 5.215 | 5.225 | 5.165 | 5.196 | 4.411 | 143,295 |
| 2024-09-11 | 5.149 | 5.255 | 5.120 | 5.162 | 4.382 | 288,005 |
| 2024-09-10 | 5.080 | 5.130 | 5.080 | 5.082 | 4.314 | 81,568 |
| 2024-09-09 | 5.035 | 5.090 | 5.035 | 5.053 | 4.289 | 60,207 |
| 2024-09-06 | 5.155 | 5.155 | 4.926 | 5.048 | 4.286 | 390,324 |
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.