Italgas S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	9.720	9.720	9.286	9.494	9.494	142,121
2026-07-28	10.059	10.095	9.604	9.728	9.728	113,431
2026-07-27	10.039	10.120	9.950	10.040	10.040	48,751
2026-07-24	10.039	10.055	9.956	9.962	9.962	17,150
2026-07-23	10.064	10.085	9.950	10.025	10.025	37,044
2026-07-22	9.916	10.100	9.898	10.087	10.087	42,643
2026-07-21	10.082	10.095	9.918	9.940	9.940	13,105
2026-07-20	10.126	10.145	10.020	10.040	10.040	283,197
2026-07-17	10.025	10.205	10.025	10.059	10.059	49,957
2026-07-16	9.950	9.990	9.884	9.973	9.973	49,953
2026-07-15	10.115	10.330	9.918	10.093	10.093	283,563
2026-07-14	10.015	10.240	9.762	10.140	10.140	56,642
2026-07-13	9.920	10.010	9.908	9.998	9.998	58,103
2026-07-10	9.982	9.982	9.914	9.982	9.982	35,412
2026-07-09	10.134	10.245	9.924	10.049	10.049	55,692
2026-07-08	10.221	10.360	10.020	10.040	10.040	254,099
2026-07-07	10.159	10.270	10.055	10.165	10.165	148,421
2026-07-06	10.207	10.280	10.075	10.075	10.075	98,388
2026-07-03	10.215	10.300	10.190	10.211	10.211	45,482
2026-07-02	10.044	10.245	9.826	10.102	10.102	502,544
2026-07-01	10.181	10.370	9.928	10.025	10.025	177,714
2026-06-30	10.349	10.360	10.120	10.135	10.135	302,986
2026-06-29	10.477	10.490	10.305	10.315	10.315	62,426
2026-06-26	10.350	10.510	10.325	10.381	10.381	52,314
2026-06-25	10.275	10.440	10.275	10.277	10.277	6,302,659
2026-06-24	10.440	10.680	10.180	10.363	10.363	53,112
2026-06-23	10.465	10.465	10.310	10.450	10.450	88,289
2026-06-22	10.673	10.940	10.490	10.524	10.524	325,621
2026-06-19	10.655	10.745	10.655	10.710	10.710	37,141
2026-06-18	10.640	10.725	10.570	10.605	10.605	28,088
2026-06-17	10.540	10.540	10.420	10.430	10.430	254,932
2026-06-16	10.521	10.620	10.325	10.545	10.545	48,803
2026-06-15	10.673	10.710	10.445	10.525	10.525	74,745
2026-06-12	10.753	10.950	10.440	10.620	10.620	59,156
2026-06-11	10.663	10.870	10.455	10.615	10.615	52,058
2026-06-10	10.482	10.720	10.315	10.678	10.678	149,089
2026-06-09	10.411	10.575	10.315	10.515	10.515	168,270
2026-06-08	10.283	10.505	10.220	10.230	10.230	88,238
2026-06-05	10.085	10.340	10.085	10.211	10.211	36,005
2026-06-04	9.859	10.030	9.656	9.858	9.858	19,009
2026-06-03	9.829	9.948	9.814	9.867	9.867	99,456
2026-06-02	10.025	10.175	9.814	9.814	9.814	9,649
2026-06-01	10.106	10.235	9.836	9.920	9.920	40,883
2026-05-29	10.195	10.195	9.948	10.087	10.087	94,103
2026-05-28	10.158	10.320	9.924	10.144	10.144	80,604
2026-05-27	10.400	10.470	10.060	10.239	10.239	149,128
2026-05-26	10.245	10.365	10.245	10.245	10.245	122,339
2026-05-22	10.075	10.295	10.075	10.087	10.087	22,639
2026-05-21	10.074	10.130	9.840	10.048	10.048	70,606
2026-05-20	9.950	10.080	9.908	10.060	10.060	133,021
2026-05-19	9.846	10.085	9.846	9.912	9.912	204,920
2026-05-18	9.539	9.890	9.518	9.890	9.890	289,505
2026-05-15	10.310	10.310	10.080	10.106	9.674	187,824
2026-05-14	10.321	10.415	10.305	10.350	9.907	2,672,639
2026-05-13	10.278	10.430	10.265	10.320	9.878	138,196
2026-05-12	10.420	10.425	10.260	10.420	9.975	12,779,436
2026-05-11	10.381	10.430	10.105	10.381	9.937	204,426
2026-05-08	10.320	10.540	10.320	10.459	10.012	63,728
2026-05-07	10.435	10.460	10.240	10.410	9.965	116,542
2026-05-06	10.283	10.495	10.225	10.474	10.026	96,817

← NewerPage 2 of 3 · 128 trading daysOlder →

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.