Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.274	0.274	0.212	0.213	2.134	339,279,917
2024-03-06	0.280	0.289	0.274	0.277	2.767	60,012,299
2024-03-05	0.282	0.284	0.278	0.279	2.792	18,220,478
2024-03-04	0.284	0.287	0.282	0.282	2.822	19,607,497
2024-03-01	0.280	0.286	0.278	0.286	2.856	24,883,639
2024-02-29	0.284	0.284	0.278	0.280	2.802	35,712,673
2024-02-28	0.286	0.291	0.285	0.287	2.868	32,813,940
2024-02-27	0.285	0.286	0.282	0.284	2.840	10,730,885
2024-02-26	0.286	0.290	0.284	0.286	2.855	20,954,514
2024-02-23	0.285	0.285	0.282	0.284	2.837	16,944,048
2024-02-22	0.287	0.288	0.282	0.288	2.877	29,802,518
2024-02-21	0.286	0.288	0.285	0.286	2.863	17,859,611
2024-02-20	0.294	0.295	0.287	0.290	2.902	36,643,452
2024-02-19	0.281	0.295	0.281	0.292	2.921	66,811,452
2024-02-16	0.277	0.283	0.274	0.279	2.791	32,072,735
2024-02-15	0.277	0.281	0.271	0.277	2.765	44,747,449
2024-02-14	0.271	0.285	0.269	0.276	2.759	48,198,134
2024-02-13	0.274	0.276	0.268	0.269	2.694	17,936,627
2024-02-12	0.266	0.274	0.266	0.272	2.722	14,609,322
2024-02-09	0.266	0.269	0.263	0.268	2.681	25,375,188
2024-02-08	0.268	0.269	0.263	0.268	2.677	29,700,567
2024-02-07	0.272	0.274	0.268	0.270	2.701	17,613,798
2024-02-06	0.274	0.275	0.269	0.272	2.715	20,654,004
2024-02-05	0.285	0.286	0.271	0.273	2.730	32,808,783
2024-02-02	0.280	0.291	0.277	0.283	2.834	40,749,773
2024-02-01	0.281	0.286	0.278	0.278	2.784	26,594,091
2024-01-31	0.274	0.282	0.272	0.279	2.792	33,569,659
2024-01-30	0.280	0.282	0.273	0.275	2.751	6,882,893
2024-01-29	0.286	0.286	0.277	0.279	2.791	27,219,235
2024-01-26	0.282	0.287	0.280	0.285	2.849	17,446,075
2024-01-25	0.284	0.284	0.281	0.284	2.836	11,296,220
2024-01-24	0.289	0.290	0.284	0.285	2.847	21,274,182
2024-01-23	0.290	0.291	0.285	0.289	2.892	17,329,912
2024-01-22	0.283	0.288	0.283	0.284	2.839	14,747,064
2024-01-19	0.282	0.284	0.280	0.282	2.822	16,141,033
2024-01-18	0.286	0.287	0.280	0.282	2.822	25,912,469
2024-01-17	0.286	0.292	0.283	0.285	2.854	41,628,193
2024-01-16	0.282	0.283	0.279	0.281	2.808	11,430,407
2024-01-15	0.284	0.285	0.281	0.281	2.814	10,383,256
2024-01-12	0.285	0.287	0.283	0.284	2.842	13,884,838
2024-01-11	0.287	0.287	0.283	0.284	2.835	16,902,560
2024-01-10	0.291	0.292	0.283	0.284	2.843	27,579,042
2024-01-09	0.292	0.294	0.289	0.292	2.921	11,244,650
2024-01-08	0.293	0.293	0.288	0.290	2.896	12,846,803
2024-01-05	0.291	0.294	0.289	0.293	2.933	12,031,980
2024-01-04	0.292	0.293	0.289	0.291	2.906	18,738,803
2024-01-03	0.300	0.301	0.289	0.291	2.908	62,116,779
2024-01-02	0.294	0.304	0.294	0.299	2.993	31,476,215
2023-12-29	0.300	0.301	0.291	0.295	2.952	41,610,524
2023-12-28	0.302	0.304	0.299	0.302	3.016	16,149,003
2023-12-27	0.302	0.303	0.299	0.301	3.005	18,320,472
2023-12-22	0.301	0.309	0.299	0.302	3.020	75,149,902
2023-12-21	0.296	0.302	0.292	0.300	3.003	52,524,757
2023-12-20	0.281	0.298	0.280	0.296	2.957	118,739,100
2023-12-19	0.280	0.284	0.278	0.278	2.784	40,145,050
2023-12-18	0.270	0.281	0.269	0.279	2.791	59,576,278
2023-12-15	0.264	0.280	0.263	0.270	2.695	87,600,336
2023-12-14	0.252	0.264	0.252	0.263	2.632	61,176,648
2023-12-13	0.258	0.258	0.249	0.249	2.494	60,757,191
2023-12-12	0.263	0.264	0.258	0.258	2.576	22,424,991

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-21	0.0100 EUR
2020-06-22	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.