Milan - Delayed Quote • EUR
Snam S.p.A. (SRG.MI)
As of 9:15 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.2870 | 4.2910 | 4.2620 | 4.2620 | 4.2620 | 320,429 |
| Apr 25, 2024 | 4.3520 | 4.3520 | 4.2330 | 4.2730 | 4.2730 | 6,492,222 |
| Apr 24, 2024 | 4.3750 | 4.3890 | 4.3160 | 4.3390 | 4.3390 | 5,979,391 |
| Apr 23, 2024 | 4.3150 | 4.3800 | 4.3100 | 4.3770 | 4.3770 | 7,806,329 |
| Apr 22, 2024 | 4.3100 | 4.3280 | 4.2790 | 4.3060 | 4.3060 | 4,692,215 |
| Apr 19, 2024 | 4.2900 | 4.2900 | 4.2170 | 4.2840 | 4.2840 | 5,357,276 |
| Apr 18, 2024 | 4.2350 | 4.2620 | 4.2110 | 4.2500 | 4.2500 | 5,914,564 |
| Apr 17, 2024 | 4.1980 | 4.2470 | 4.1790 | 4.2220 | 4.2220 | 7,560,718 |
| Apr 16, 2024 | 4.2300 | 4.2660 | 4.1990 | 4.2090 | 4.2090 | 7,711,486 |
| Apr 15, 2024 | 4.2920 | 4.3050 | 4.2510 | 4.2550 | 4.2550 | 5,596,897 |
| Apr 12, 2024 | 4.2040 | 4.3100 | 4.2010 | 4.2880 | 4.2880 | 7,787,051 |
| Apr 11, 2024 | 4.2100 | 4.2460 | 4.1800 | 4.1970 | 4.1970 | 9,296,696 |
| Apr 10, 2024 | 4.2480 | 4.2900 | 4.1870 | 4.2210 | 4.2210 | 8,531,112 |
| Apr 9, 2024 | 4.2500 | 4.2690 | 4.2290 | 4.2350 | 4.2350 | 6,825,680 |
| Apr 8, 2024 | 4.2600 | 4.2960 | 4.2310 | 4.2470 | 4.2470 | 8,760,087 |
| Apr 5, 2024 | 4.3950 | 4.4200 | 4.2520 | 4.2520 | 4.2520 | 12,481,093 |
| Apr 4, 2024 | 4.4110 | 4.4560 | 4.4110 | 4.4270 | 4.4270 | 6,935,196 |
| Apr 3, 2024 | 4.3750 | 4.4320 | 4.3650 | 4.4320 | 4.4320 | 9,150,735 |
| Apr 2, 2024 | 4.3500 | 4.4110 | 4.3500 | 4.3760 | 4.3760 | 7,947,041 |
| Mar 28, 2024 | 4.4140 | 4.4150 | 4.3620 | 4.3760 | 4.3760 | 6,217,983 |
| Mar 27, 2024 | 4.3980 | 4.4130 | 4.3510 | 4.4130 | 4.4130 | 6,165,999 |
| Mar 26, 2024 | 4.4120 | 4.4190 | 4.3740 | 4.3880 | 4.3880 | 4,439,985 |
| Mar 25, 2024 | 4.3520 | 4.4100 | 4.3500 | 4.4100 | 4.4100 | 4,241,061 |
| Mar 22, 2024 | 4.3170 | 4.3700 | 4.3100 | 4.3620 | 4.3620 | 5,061,222 |
| Mar 21, 2024 | 4.3800 | 4.3980 | 4.3080 | 4.3080 | 4.3080 | 5,802,168 |
| Mar 20, 2024 | 4.3500 | 4.4050 | 4.3430 | 4.3700 | 4.3700 | 7,436,617 |
| Mar 19, 2024 | 4.3300 | 4.3500 | 4.2910 | 4.3370 | 4.3370 | 7,338,626 |
| Mar 18, 2024 | 4.3580 | 4.3700 | 4.3290 | 4.3290 | 4.3290 | 8,612,746 |
| Mar 15, 2024 | 4.5300 | 4.5560 | 4.3620 | 4.3620 | 4.3620 | 30,850,348 |
| Mar 14, 2024 | 4.5080 | 4.5340 | 4.4530 | 4.4810 | 4.4810 | 11,928,890 |
| Mar 13, 2024 | 4.4880 | 4.5280 | 4.4690 | 4.4900 | 4.4900 | 8,838,829 |
| Mar 12, 2024 | 4.5270 | 4.5410 | 4.4830 | 4.4880 | 4.4880 | 8,255,568 |
| Mar 11, 2024 | 4.5290 | 4.5430 | 4.4930 | 4.5190 | 4.5190 | 6,015,535 |
| Mar 8, 2024 | 4.4760 | 4.5390 | 4.4500 | 4.5290 | 4.5290 | 6,397,617 |
| Mar 7, 2024 | 4.4440 | 4.5170 | 4.4400 | 4.4760 | 4.4760 | 5,303,982 |
| Mar 6, 2024 | 4.4000 | 4.4770 | 4.3880 | 4.4600 | 4.4600 | 7,734,829 |
| Mar 5, 2024 | 4.3620 | 4.4260 | 4.3500 | 4.4250 | 4.4250 | 6,901,702 |
| Mar 4, 2024 | 4.3750 | 4.3970 | 4.3320 | 4.3390 | 4.3390 | 5,854,927 |
| Mar 1, 2024 | 4.3340 | 4.3810 | 4.3320 | 4.3700 | 4.3700 | 6,724,937 |
| Feb 29, 2024 | 4.3190 | 4.3620 | 4.3030 | 4.3210 | 4.3210 | 15,982,137 |
| Feb 28, 2024 | 4.3590 | 4.3640 | 4.3030 | 4.3030 | 4.3030 | 5,951,381 |
| Feb 27, 2024 | 4.3220 | 4.3710 | 4.3220 | 4.3580 | 4.3580 | 5,523,411 |
| Feb 26, 2024 | 4.3760 | 4.3780 | 4.3200 | 4.3200 | 4.3200 | 5,717,967 |
| Feb 23, 2024 | 4.4000 | 4.4080 | 4.3410 | 4.3680 | 4.3680 | 8,889,150 |
| Feb 22, 2024 | 4.4750 | 4.4750 | 4.3860 | 4.4000 | 4.4000 | 10,716,354 |
| Feb 21, 2024 | 4.4700 | 4.4760 | 4.4320 | 4.4530 | 4.4530 | 7,095,441 |
| Feb 20, 2024 | 4.4280 | 4.4940 | 4.4100 | 4.4760 | 4.4760 | 6,296,536 |
| Feb 19, 2024 | 4.3610 | 4.4310 | 4.3610 | 4.4280 | 4.4280 | 4,806,965 |
| Feb 16, 2024 | 4.4160 | 4.4220 | 4.3570 | 4.3830 | 4.3830 | 7,141,042 |
| Feb 15, 2024 | 4.3800 | 4.4030 | 4.3620 | 4.3880 | 4.3880 | 5,248,067 |
| Feb 14, 2024 | 4.3600 | 4.3790 | 4.3320 | 4.3480 | 4.3480 | 3,841,288 |
| Feb 13, 2024 | 4.3700 | 4.4060 | 4.3440 | 4.3610 | 4.3610 | 7,032,352 |
| Feb 12, 2024 | 4.3050 | 4.3680 | 4.2880 | 4.3580 | 4.3580 | 6,361,803 |
| Feb 9, 2024 | 4.3190 | 4.3320 | 4.2750 | 4.2890 | 4.2890 | 6,172,086 |
| Feb 8, 2024 | 4.3500 | 4.3630 | 4.3170 | 4.3190 | 4.3190 | 5,355,408 |
| Feb 7, 2024 | 4.4000 | 4.4200 | 4.3360 | 4.3480 | 4.3480 | 5,558,434 |
| Feb 6, 2024 | 4.4310 | 4.4490 | 4.3730 | 4.3860 | 4.3860 | 9,782,891 |
| Feb 5, 2024 | 4.4820 | 4.5120 | 4.4300 | 4.4300 | 4.4300 | 6,896,071 |
| Feb 2, 2024 | 4.5260 | 4.5490 | 4.4900 | 4.4900 | 4.4900 | 4,480,979 |
| Feb 1, 2024 | 4.5140 | 4.5390 | 4.4890 | 4.5140 | 4.5140 | 6,352,397 |
| Jan 31, 2024 | 4.4880 | 4.5330 | 4.4620 | 4.5290 | 4.5290 | 7,324,366 |
| Jan 30, 2024 | 4.4640 | 4.4960 | 4.4400 | 4.4710 | 4.4710 | 9,777,481 |
| Jan 29, 2024 | 4.4500 | 4.4790 | 4.4170 | 4.4480 | 4.4480 | 13,342,175 |
| Jan 26, 2024 | 4.5360 | 4.5360 | 4.4450 | 4.5140 | 4.5140 | 13,235,385 |
| Jan 25, 2024 | 4.5940 | 4.6180 | 4.4880 | 4.4960 | 4.4960 | 13,484,623 |
| Jan 24, 2024 | 4.6410 | 4.6650 | 4.6080 | 4.6270 | 4.6270 | 5,476,399 |
| Jan 23, 2024 | 4.6640 | 4.6730 | 4.5930 | 4.6070 | 4.6070 | 7,385,474 |
| Jan 22, 2024 | 0.1128 Dividend | |||||
| Jan 22, 2024 | 4.6600 | 4.6730 | 4.6110 | 4.6530 | 4.6530 | 7,573,747 |
| Jan 19, 2024 | 4.7460 | 4.7840 | 4.7340 | 4.7340 | 4.6212 | 7,765,200 |
| Jan 18, 2024 | 4.7550 | 4.7600 | 4.7200 | 4.7540 | 4.6407 | 6,982,762 |
| Jan 17, 2024 | 4.8400 | 4.8490 | 4.7280 | 4.7760 | 4.6622 | 8,902,693 |
| Jan 16, 2024 | 4.8650 | 4.9080 | 4.8470 | 4.8700 | 4.7540 | 6,042,586 |
| Jan 15, 2024 | 4.8470 | 4.8980 | 4.8450 | 4.8930 | 4.7764 | 6,534,930 |
| Jan 12, 2024 | 4.7640 | 4.8500 | 4.7590 | 4.8490 | 4.7335 | 6,727,336 |
| Jan 11, 2024 | 4.7950 | 4.8020 | 4.7460 | 4.7510 | 4.6378 | 6,123,967 |
| Jan 10, 2024 | 4.8170 | 4.8200 | 4.7360 | 4.7830 | 4.6690 | 8,072,346 |
| Jan 9, 2024 | 4.8150 | 4.8580 | 4.7810 | 4.8210 | 4.7061 | 8,387,162 |
| Jan 8, 2024 | 4.7260 | 4.7630 | 4.7010 | 4.7600 | 4.6466 | 5,760,907 |
| Jan 5, 2024 | 4.6990 | 4.7630 | 4.6890 | 4.7230 | 4.6105 | 6,588,612 |
| Jan 4, 2024 | 4.6070 | 4.7090 | 4.6070 | 4.7090 | 4.5968 | 5,893,823 |
| Jan 3, 2024 | 4.6430 | 4.6600 | 4.5880 | 4.5930 | 4.4836 | 5,467,920 |
| Jan 2, 2024 | 4.6750 | 4.7080 | 4.6110 | 4.6410 | 4.5304 | 4,637,638 |
| Dec 29, 2023 | 4.6450 | 4.6730 | 4.6440 | 4.6550 | 4.5441 | 2,302,970 |
| Dec 28, 2023 | 4.6780 | 4.6860 | 4.6460 | 4.6480 | 4.5372 | 3,121,148 |
| Dec 27, 2023 | 4.6600 | 4.6920 | 4.6560 | 4.6630 | 4.5519 | 4,544,025 |
| Dec 22, 2023 | 4.6610 | 4.6820 | 4.6400 | 4.6820 | 4.5704 | 3,327,280 |
| Dec 21, 2023 | 4.6470 | 4.6590 | 4.6330 | 4.6450 | 4.5343 | 2,998,730 |
| Dec 20, 2023 | 4.6740 | 4.6800 | 4.6430 | 4.6660 | 4.5548 | 3,131,400 |
| Dec 19, 2023 | 4.6880 | 4.7100 | 4.6460 | 4.6540 | 4.5431 | 5,411,849 |
| Dec 18, 2023 | 4.6730 | 4.7040 | 4.6430 | 4.6740 | 4.5626 | 4,142,961 |
| Dec 15, 2023 | 4.6910 | 4.7160 | 4.6390 | 4.6690 | 4.5577 | 15,699,402 |
| Dec 14, 2023 | 4.7380 | 4.7600 | 4.6760 | 4.7030 | 4.5909 | 9,222,494 |
| Dec 13, 2023 | 4.6580 | 4.6910 | 4.6510 | 4.6760 | 4.5646 | 5,684,405 |
| Dec 12, 2023 | 4.6950 | 4.6960 | 4.6550 | 4.6550 | 4.5441 | 5,881,421 |
| Dec 11, 2023 | 4.6800 | 4.6940 | 4.6550 | 4.6810 | 4.5695 | 5,026,377 |
| Dec 8, 2023 | 4.6870 | 4.7130 | 4.6690 | 4.6960 | 4.5841 | 3,736,274 |
| Dec 7, 2023 | 4.6890 | 4.7080 | 4.6580 | 4.6730 | 4.5617 | 5,045,218 |
| Dec 6, 2023 | 4.7040 | 4.7080 | 4.6730 | 4.6990 | 4.5870 | 5,659,849 |
| Dec 5, 2023 | 4.6790 | 4.7000 | 4.6720 | 4.6880 | 4.5763 | 4,939,428 |
| Dec 4, 2023 | 4.6530 | 4.7010 | 4.6500 | 4.6840 | 4.5724 | 6,302,763 |
| Dec 1, 2023 | 4.6280 | 4.6590 | 4.6080 | 4.6540 | 4.5431 | 4,862,277 |
| Nov 30, 2023 | 4.5670 | 4.6230 | 4.5450 | 4.6230 | 4.5128 | 16,905,681 |
| Nov 29, 2023 | 4.5380 | 4.5900 | 4.5250 | 4.5590 | 4.4504 | 4,857,956 |
| Nov 28, 2023 | 4.5540 | 4.5700 | 4.5300 | 4.5390 | 4.4308 | 6,322,035 |
| Nov 27, 2023 | 4.5770 | 4.5910 | 4.5470 | 4.5600 | 4.4513 | 6,227,795 |
| Nov 24, 2023 | 4.5380 | 4.5750 | 4.5380 | 4.5750 | 4.4660 | 3,936,563 |
| Nov 23, 2023 | 4.4760 | 4.5540 | 4.4760 | 4.5440 | 4.4357 | 4,947,357 |
| Nov 22, 2023 | 4.5150 | 4.5370 | 4.4760 | 4.4780 | 4.3713 | 3,327,335 |
| Nov 21, 2023 | 4.5400 | 4.5660 | 4.5050 | 4.5050 | 4.3977 | 4,452,372 |
| Nov 20, 2023 | 4.5000 | 4.5490 | 4.4920 | 4.5400 | 4.4318 | 4,599,715 |
| Nov 17, 2023 | 4.4600 | 4.5180 | 4.4550 | 4.4980 | 4.3908 | 6,554,076 |
| Nov 16, 2023 | 4.4480 | 4.5060 | 4.4410 | 4.4420 | 4.3362 | 6,880,126 |
| Nov 15, 2023 | 4.4830 | 4.5170 | 4.4340 | 4.4370 | 4.3313 | 6,119,970 |
| Nov 14, 2023 | 4.3480 | 4.4810 | 4.3310 | 4.4810 | 4.3742 | 8,939,826 |
| Nov 13, 2023 | 4.3480 | 4.3480 | 4.3040 | 4.3330 | 4.2298 | 7,634,668 |
| Nov 10, 2023 | 4.4150 | 4.4330 | 4.3270 | 4.3480 | 4.2444 | 6,140,431 |
| Nov 9, 2023 | 4.3780 | 4.4510 | 4.3780 | 4.4230 | 4.3176 | 5,184,258 |
| Nov 8, 2023 | 4.3930 | 4.4090 | 4.3430 | 4.3780 | 4.2737 | 4,983,175 |
| Nov 7, 2023 | 4.3810 | 4.4390 | 4.3810 | 4.4070 | 4.3020 | 4,473,053 |
| Nov 6, 2023 | 4.3800 | 4.4070 | 4.3750 | 4.3950 | 4.2903 | 5,127,990 |
| Nov 3, 2023 | 4.4380 | 4.4480 | 4.3750 | 4.3890 | 4.2844 | 7,818,354 |
| Nov 2, 2023 | 4.3980 | 4.4280 | 4.3780 | 4.4130 | 4.3078 | 5,848,848 |
| Nov 1, 2023 | 4.3180 | 4.3860 | 4.3040 | 4.3720 | 4.2678 | 3,624,160 |
| Oct 31, 2023 | 4.2900 | 4.3680 | 4.2710 | 4.3300 | 4.2268 | 6,163,370 |
| Oct 30, 2023 | 4.3100 | 4.3410 | 4.2900 | 4.3010 | 4.1985 | 6,082,573 |
| Oct 27, 2023 | 4.3670 | 4.3770 | 4.3070 | 4.3070 | 4.2044 | 5,724,715 |
| Oct 26, 2023 | 4.4020 | 4.4260 | 4.3530 | 4.3860 | 4.2815 | 4,944,817 |
| Oct 25, 2023 | 4.3710 | 4.4020 | 4.3520 | 4.3920 | 4.2873 | 3,168,976 |
| Oct 24, 2023 | 4.3700 | 4.4270 | 4.3510 | 4.3920 | 4.2873 | 3,874,668 |
| Oct 23, 2023 | 4.4150 | 4.4150 | 4.3170 | 4.3670 | 4.2629 | 4,359,797 |
| Oct 20, 2023 | 4.3880 | 4.4490 | 4.3860 | 4.3990 | 4.2942 | 5,467,250 |
| Oct 19, 2023 | 4.4400 | 4.4620 | 4.4070 | 4.4250 | 4.3196 | 5,175,048 |
| Oct 18, 2023 | 4.5020 | 4.5330 | 4.4530 | 4.4630 | 4.3567 | 4,556,785 |
| Oct 17, 2023 | 4.5190 | 4.5580 | 4.5040 | 4.5130 | 4.4055 | 3,837,312 |
| Oct 16, 2023 | 4.4680 | 4.5310 | 4.4630 | 4.5220 | 4.4143 | 4,553,128 |
| Oct 13, 2023 | 4.5040 | 4.5310 | 4.4710 | 4.4780 | 4.3713 | 4,116,201 |
| Oct 12, 2023 | 4.5440 | 4.5780 | 4.4980 | 4.5080 | 4.4006 | 3,432,057 |
| Oct 11, 2023 | 4.4390 | 4.5690 | 4.4390 | 4.5200 | 4.4123 | 4,881,118 |
| Oct 10, 2023 | 4.4540 | 4.4970 | 4.4480 | 4.4930 | 4.3859 | 6,317,981 |
| Oct 9, 2023 | 4.3970 | 4.4670 | 4.3800 | 4.4460 | 4.3401 | 4,034,750 |
| Oct 6, 2023 | 4.4350 | 4.4390 | 4.3410 | 4.3970 | 4.2922 | 6,440,969 |
| Oct 5, 2023 | 4.3960 | 4.4250 | 4.3680 | 4.4150 | 4.3098 | 4,698,620 |
| Oct 4, 2023 | 4.3330 | 4.4000 | 4.3230 | 4.3670 | 4.2629 | 6,405,913 |
| Oct 3, 2023 | 4.3240 | 4.3750 | 4.3020 | 4.3270 | 4.2239 | 5,850,563 |
| Oct 2, 2023 | 4.4650 | 4.4720 | 4.3410 | 4.3410 | 4.2376 | 5,232,207 |
| Sep 29, 2023 | 4.4350 | 4.4970 | 4.4180 | 4.4490 | 4.3430 | 8,026,387 |
| Sep 28, 2023 | 4.4500 | 4.4740 | 4.3820 | 4.4030 | 4.2981 | 6,193,058 |
| Sep 27, 2023 | 4.5110 | 4.5120 | 4.4380 | 4.4510 | 4.3449 | 5,021,263 |
| Sep 26, 2023 | 4.5160 | 4.5500 | 4.4770 | 4.5110 | 4.4035 | 5,770,575 |
| Sep 25, 2023 | 4.6640 | 4.6640 | 4.5130 | 4.5570 | 4.4484 | 7,376,865 |
| Sep 22, 2023 | 4.6700 | 4.6970 | 4.6160 | 4.6380 | 4.5275 | 7,013,272 |
| Sep 21, 2023 | 4.8100 | 4.8100 | 4.6930 | 4.7110 | 4.5987 | 5,478,546 |
| Sep 20, 2023 | 4.7880 | 4.8150 | 4.7550 | 4.8150 | 4.7003 | 6,389,071 |
| Sep 19, 2023 | 4.7490 | 4.7880 | 4.7490 | 4.7830 | 4.6690 | 3,320,163 |
| Sep 18, 2023 | 4.8000 | 4.8200 | 4.7410 | 4.7600 | 4.6466 | 5,389,635 |
| Sep 15, 2023 | 4.8000 | 4.8340 | 4.8000 | 4.8180 | 4.7032 | 15,044,184 |
| Sep 14, 2023 | 4.7160 | 4.7970 | 4.6900 | 4.7970 | 4.6827 | 8,248,978 |
| Sep 13, 2023 | 4.7630 | 4.7750 | 4.6870 | 4.7430 | 4.6300 | 5,680,290 |
| Sep 12, 2023 | 4.7820 | 4.8170 | 4.7580 | 4.7900 | 4.6759 | 5,186,824 |
| Sep 11, 2023 | 4.8140 | 4.8300 | 4.7830 | 4.7900 | 4.6759 | 4,949,183 |
| Sep 8, 2023 | 4.8380 | 4.8440 | 4.7780 | 4.8020 | 4.6876 | 4,278,883 |
| Sep 7, 2023 | 4.7200 | 4.8190 | 4.6940 | 4.8190 | 4.7042 | 7,178,690 |
| Sep 6, 2023 | 4.7560 | 4.7770 | 4.7280 | 4.7280 | 4.6153 | 4,184,118 |
| Sep 5, 2023 | 4.7390 | 4.7920 | 4.7210 | 4.7770 | 4.6632 | 4,665,489 |
| Sep 4, 2023 | 4.7980 | 4.8120 | 4.7320 | 4.7430 | 4.6300 | 5,876,043 |
| Sep 1, 2023 | 4.7560 | 4.8050 | 4.7510 | 4.7710 | 4.6573 | 6,179,641 |
| Aug 31, 2023 | 4.7590 | 4.8030 | 4.7470 | 4.7640 | 4.6505 | 11,506,815 |
| Aug 30, 2023 | 4.7420 | 4.7670 | 4.7160 | 4.7390 | 4.6261 | 3,867,672 |
| Aug 29, 2023 | 4.6850 | 4.7390 | 4.6850 | 4.7290 | 4.6163 | 3,958,114 |
| Aug 28, 2023 | 4.6730 | 4.7030 | 4.6550 | 4.6840 | 4.5724 | 3,415,911 |
| Aug 25, 2023 | 4.6040 | 4.6890 | 4.6040 | 4.6730 | 4.5617 | 4,039,767 |
| Aug 24, 2023 | 4.6250 | 4.6540 | 4.6050 | 4.6140 | 4.5041 | 3,789,952 |
| Aug 23, 2023 | 4.5250 | 4.6370 | 4.5250 | 4.6160 | 4.5060 | 5,364,939 |
| Aug 22, 2023 | 4.5400 | 4.5710 | 4.5120 | 4.5120 | 4.4045 | 4,294,247 |
| Aug 21, 2023 | 4.5390 | 4.6180 | 4.5270 | 4.5370 | 4.4289 | 5,015,503 |
| Aug 18, 2023 | 4.5400 | 4.5500 | 4.4860 | 4.5320 | 4.4240 | 4,967,415 |
| Aug 17, 2023 | 4.5500 | 4.5730 | 4.5190 | 4.5190 | 4.4113 | 4,351,252 |
| Aug 16, 2023 | 4.5450 | 4.6150 | 4.5340 | 4.5550 | 4.4465 | 4,937,206 |
| Aug 14, 2023 | 4.6050 | 4.6200 | 4.5890 | 4.6020 | 4.4923 | 2,663,295 |
| Aug 11, 2023 | 4.6320 | 4.6770 | 4.6040 | 4.6050 | 4.4953 | 3,808,523 |
| Aug 10, 2023 | 4.6300 | 4.6660 | 4.6220 | 4.6630 | 4.5519 | 4,532,562 |
| Aug 9, 2023 | 4.6320 | 4.6320 | 4.5820 | 4.6210 | 4.5109 | 5,000,540 |
| Aug 8, 2023 | 4.5520 | 4.6360 | 4.5500 | 4.5820 | 4.4728 | 7,373,275 |
| Aug 7, 2023 | 4.5770 | 4.5930 | 4.5010 | 4.5470 | 4.4387 | 6,556,077 |
| Aug 4, 2023 | 4.5840 | 4.5980 | 4.5480 | 4.5800 | 4.4709 | 6,876,551 |
| Aug 3, 2023 | 4.6750 | 4.6830 | 4.5830 | 4.5830 | 4.4738 | 6,618,769 |
| Aug 2, 2023 | 4.7510 | 4.7510 | 4.6840 | 4.6870 | 4.5753 | 6,566,534 |
| Aug 1, 2023 | 4.7940 | 4.8290 | 4.7620 | 4.7620 | 4.6485 | 3,820,366 |
| Jul 31, 2023 | 4.7910 | 4.8200 | 4.7650 | 4.7820 | 4.6681 | 6,036,656 |
| Jul 28, 2023 | 4.8100 | 4.8440 | 4.8000 | 4.8000 | 4.6856 | 5,175,193 |
| Jul 27, 2023 | 4.8970 | 4.9600 | 4.8270 | 4.8560 | 4.7403 | 11,196,644 |
| Jul 26, 2023 | 4.8390 | 4.8750 | 4.8150 | 4.8750 | 4.7588 | 5,024,658 |
| Jul 25, 2023 | 4.8370 | 4.8420 | 4.8070 | 4.8230 | 4.7081 | 3,276,342 |
| Jul 24, 2023 | 4.8260 | 4.8630 | 4.8130 | 4.8420 | 4.7266 | 4,919,738 |
| Jul 21, 2023 | 4.8300 | 4.8390 | 4.7950 | 4.8390 | 4.7237 | 6,755,283 |
| Jul 20, 2023 | 4.7520 | 4.8070 | 4.7500 | 4.8070 | 4.6925 | 6,831,392 |
| Jul 19, 2023 | 4.7020 | 4.7580 | 4.6940 | 4.7460 | 4.6329 | 3,557,722 |
| Jul 18, 2023 | 4.6870 | 4.7020 | 4.6660 | 4.6800 | 4.5685 | 2,635,727 |
| Jul 17, 2023 | 4.6910 | 4.7250 | 4.6870 | 4.6930 | 4.5812 | 2,742,115 |
| Jul 14, 2023 | 4.7200 | 4.7410 | 4.7000 | 4.7010 | 4.5890 | 4,147,053 |
| Jul 13, 2023 | 4.6900 | 4.7420 | 4.5740 | 4.7170 | 4.6046 | 6,554,641 |
| Jul 12, 2023 | 4.6380 | 4.6860 | 4.6050 | 4.6800 | 4.5685 | 7,864,564 |
| Jul 11, 2023 | 4.5900 | 4.6290 | 4.5810 | 4.6220 | 4.5119 | 3,386,637 |
| Jul 10, 2023 | 4.5970 | 4.6180 | 4.5580 | 4.5810 | 4.4718 | 3,361,171 |
| Jul 7, 2023 | 4.6390 | 4.6500 | 4.5700 | 4.6040 | 4.4943 | 4,991,797 |
| Jul 6, 2023 | 4.7420 | 4.7880 | 4.6290 | 4.6350 | 4.5246 | 7,897,961 |
| Jul 5, 2023 | 4.7760 | 4.8060 | 4.7400 | 4.7600 | 4.6466 | 6,237,002 |
| Jul 4, 2023 | 4.8150 | 4.8180 | 4.7710 | 4.7720 | 4.6583 | 3,307,700 |
| Jul 3, 2023 | 4.7820 | 4.8310 | 4.7810 | 4.8180 | 4.7032 | 6,078,551 |
| Jun 30, 2023 | 4.8050 | 4.8150 | 4.7810 | 4.7870 | 4.6729 | 6,557,949 |
| Jun 29, 2023 | 4.7480 | 4.8150 | 4.7480 | 4.7710 | 4.6573 | 6,455,476 |
| Jun 28, 2023 | 4.7480 | 4.7680 | 4.7300 | 4.7450 | 4.6319 | 4,043,734 |
| Jun 27, 2023 | 4.7150 | 4.7340 | 4.6890 | 4.7220 | 4.6095 | 4,534,818 |
| Jun 26, 2023 | 4.7230 | 4.7280 | 4.6730 | 4.6920 | 4.5802 | 4,071,795 |
| Jun 23, 2023 | 4.6900 | 4.7580 | 4.6880 | 4.7010 | 4.5890 | 5,456,350 |
| Jun 22, 2023 | 4.7200 | 4.7290 | 4.6740 | 4.7020 | 4.5900 | 5,310,036 |
| Jun 21, 2023 | 4.8000 | 4.8000 | 4.7150 | 4.7330 | 4.6202 | 5,281,048 |
| Jun 20, 2023 | 4.7960 | 4.8450 | 4.7900 | 4.7910 | 4.6768 | 4,646,086 |
| Jun 19, 2023 | 0.1651 Dividend | |||||
| Jun 19, 2023 | 4.9090 | 4.9090 | 4.7820 | 4.7820 | 4.6681 | 8,275,801 |
| Jun 16, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.0460 | 4.7646 | 20,036,361 |
| Jun 15, 2023 | 4.9750 | 5.0260 | 4.9710 | 5.0100 | 4.7306 | 6,312,583 |
| Jun 14, 2023 | 4.9950 | 5.0440 | 4.9830 | 5.0080 | 4.7287 | 6,693,107 |
| Jun 13, 2023 | 5.0380 | 5.0380 | 4.9660 | 4.9880 | 4.7098 | 4,218,388 |
| Jun 12, 2023 | 4.9800 | 5.0280 | 4.9700 | 5.0100 | 4.7306 | 5,803,894 |
| Jun 9, 2023 | 4.9510 | 4.9950 | 4.9510 | 4.9740 | 4.6966 | 4,089,004 |
| Jun 8, 2023 | 4.9540 | 4.9850 | 4.9460 | 4.9690 | 4.6919 | 3,806,155 |
| Jun 7, 2023 | 5.0000 | 5.0000 | 4.9390 | 4.9500 | 4.6740 | 5,583,295 |
| Jun 6, 2023 | 4.9480 | 5.0200 | 4.9420 | 5.0140 | 4.7344 | 4,180,619 |
| Jun 5, 2023 | 4.9900 | 5.0120 | 4.9510 | 4.9570 | 4.6806 | 4,501,974 |
| Jun 2, 2023 | 4.9300 | 4.9830 | 4.9070 | 4.9790 | 4.7013 | 5,474,767 |
| Jun 1, 2023 | 4.9000 | 4.9520 | 4.8720 | 4.9160 | 4.6418 | 3,919,550 |
| May 31, 2023 | 4.9010 | 4.9450 | 4.8710 | 4.8900 | 4.6173 | 11,855,821 |
| May 30, 2023 | 4.9350 | 4.9550 | 4.8970 | 4.9370 | 4.6617 | 4,513,469 |
| May 29, 2023 | 4.9300 | 4.9400 | 4.8720 | 4.9240 | 4.6494 | 1,861,073 |
| May 26, 2023 | 4.8530 | 4.9310 | 4.8170 | 4.9140 | 4.6400 | 4,848,443 |
| May 25, 2023 | 4.9890 | 4.9890 | 4.8540 | 4.8600 | 4.5890 | 5,474,351 |
| May 24, 2023 | 5.0240 | 5.0240 | 4.9050 | 4.9550 | 4.6787 | 6,528,569 |
| May 23, 2023 | 5.0240 | 5.0560 | 5.0040 | 5.0380 | 4.7570 | 3,487,438 |
| May 22, 2023 | 5.0780 | 5.1520 | 5.0600 | 5.0700 | 4.7873 | 4,692,004 |
| May 19, 2023 | 4.9950 | 5.1080 | 4.9830 | 5.0860 | 4.8024 | 5,767,257 |
| May 18, 2023 | 5.1180 | 5.1300 | 4.9840 | 4.9840 | 4.7061 | 5,747,109 |
| May 17, 2023 | 5.1000 | 5.1120 | 5.0800 | 5.0800 | 4.7967 | 3,528,076 |
| May 16, 2023 | 5.1000 | 5.1760 | 5.1000 | 5.1000 | 4.8156 | 3,775,316 |
| May 15, 2023 | 5.1600 | 5.1600 | 5.0960 | 5.1120 | 4.8269 | 3,158,859 |
| May 12, 2023 | 5.1000 | 5.1620 | 5.0840 | 5.1480 | 4.8609 | 5,402,985 |
| May 11, 2023 | 5.0400 | 5.1160 | 5.0220 | 5.0700 | 4.7873 | 4,305,309 |
| May 10, 2023 | 5.0800 | 5.1060 | 5.0340 | 5.0840 | 4.8005 | 3,013,278 |
| May 9, 2023 | 5.0600 | 5.0960 | 5.0340 | 5.0960 | 4.8118 | 4,526,169 |
| May 8, 2023 | 5.0740 | 5.0940 | 5.0580 | 5.0700 | 4.7873 | 2,437,874 |
| May 5, 2023 | 5.0800 | 5.0900 | 5.0500 | 5.0740 | 4.7910 | 3,907,477 |
| May 4, 2023 | 5.0520 | 5.0740 | 4.9920 | 5.0560 | 4.7740 | 4,401,962 |
| May 3, 2023 | 4.9710 | 5.0900 | 4.9700 | 5.0520 | 4.7703 | 4,921,312 |
| May 2, 2023 | 5.0400 | 5.0900 | 4.9620 | 4.9670 | 4.6900 | 5,156,001 |
| Apr 28, 2023 | 5.0020 | 5.0580 | 4.9710 | 5.0400 | 4.7589 | 5,562,722 |
| Apr 27, 2023 | 4.9600 | 5.0020 | 4.9390 | 5.0020 | 4.7231 | 4,145,278 |
| Apr 26, 2023 | 4.9650 | 4.9920 | 4.9550 | 4.9740 | 4.6966 | 5,922,917 |
Related Tickers
IG.MI Italgas S.p.A.
5.12
0.00%
ASC.MI Ascopiave S.p.A.
2.4250
+0.83%
ENG.MC Enagás, S.A.
13.76
+0.29%
IG.VI Italgas S.p.A.
5.13
-0.87%
ATO Atmos Energy Corporation
118.17
-0.41%
NWN Northwest Natural Holding Company
38.66
+0.21%
I10.BE Italgas SpA
5.06
+0.10%
0RK1.IL Italgas S.p.A.
5.13
-0.74%
EEMS.MI EEMS Italia SpA
0.2090
+1.60%
CPK Chesapeake Utilities Corporation
106.17
-0.67%