Snam S.p.A. (SNMRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:15PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 27 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 26 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 11,300 |
| 25 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 24 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 24 June 2024 | 0.181 Dividend | |||||
| 21 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | - |
| 20 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | - |
| 18 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | - |
| 17 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | 200 |
| 14 June 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.5237 | 300 |
| 13 June 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | - |
| 12 June 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | 400 |
| 11 June 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.3260 | 300 |
| 10 June 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 07 June 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 06 June 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 05 June 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 04 June 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | 500 |
| 03 June 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.3836 | - |
| 31 May 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.3836 | 400 |
| 30 May 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.3644 | 100 |
| 29 May 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.4306 | - |
| 28 May 2024 | 4.8780 | 4.8780 | 4.6150 | 4.6150 | 4.4306 | 600 |
| 24 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | 4,600 |
| 23 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | 200 |
| 22 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5122 | 500 |
| 21 May 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 4.8885 | - |
| 20 May 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 4.8885 | 200 |
| 17 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 16 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 15 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 14 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 13 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 10 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 09 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 08 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | 300 |
| 07 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 06 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 03 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 02 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | 50,000 |
| 01 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 30 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 29 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 26 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | 700 |
| 25 Apr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.4143 | 200 |
| 24 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | - |
| 23 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | - |
| 22 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | - |
| 19 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | 21,000 |
| 18 Apr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.3836 | 19,900 |
| 17 Apr 2024 | 4.5150 | 4.6420 | 4.5150 | 4.6420 | 4.4565 | 10,300 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.2914 | 11,000 |
| 15 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4546 | 10,200 |
| 12 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3298 | - |
| 11 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3298 | 400 |
| 10 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2722 | 13,300 |
| 09 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.4786 | - |
| 08 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.4786 | - |
| 05 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.4786 | - |
| 04 Apr 2024 | 4.7500 | 4.8000 | 4.6650 | 4.6650 | 4.4786 | 23,300 |
| 03 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | 1,600 |
| 02 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 01 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 28 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 27 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 26 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 25 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 22 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | 3,900 |
| 21 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 20 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 19 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 18 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 15 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 14 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 13 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 12 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 11 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 08 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 07 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 06 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 05 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 04 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 01 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | 14,100 |
| 29 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 28 Feb 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.5890 | 900 |
| 27 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5218 | - |
| 26 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5218 | 200 |
| 23 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 22 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 21 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 20 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 16 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 15 Feb 2024 | 4.7000 | 4.7150 | 4.7000 | 4.7150 | 4.5266 | 2,200 |
| 14 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 13 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 12 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 09 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | 6,100 |
| 08 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 07 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.