Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.259	0.265	0.256	0.259	2.592	68,285,563
2023-06-22	0.265	0.270	0.254	0.261	2.610	99,411,158
2023-06-21	0.266	0.267	0.260	0.267	2.672	45,174,174
2023-06-20	0.266	0.270	0.263	0.263	2.629	55,836,016
2023-06-19	0.259	0.264	0.257	0.263	2.628	41,515,000
2023-06-16	0.258	0.262	0.255	0.261	2.609	58,304,190
2023-06-15	0.257	0.260	0.250	0.258	2.581	52,658,261
2023-06-14	0.248	0.263	0.246	0.259	2.592	98,474,788
2023-06-13	0.248	0.249	0.245	0.248	2.475	30,898,456
2023-06-12	0.249	0.251	0.246	0.247	2.471	36,356,584
2023-06-09	0.252	0.255	0.247	0.252	2.522	49,536,000
2023-06-08	0.251	0.257	0.247	0.251	2.512	46,595,992
2023-06-07	0.249	0.254	0.249	0.249	2.493	29,030,865
2023-06-06	0.250	0.251	0.243	0.249	2.494	35,437,426
2023-06-05	0.252	0.255	0.248	0.250	2.503	19,380,729
2023-06-02	0.252	0.255	0.249	0.253	2.525	27,455,573
2023-06-01	0.250	0.252	0.246	0.248	2.477	26,233,766
2023-05-31	0.252	0.252	0.246	0.247	2.471	30,813,603
2023-05-30	0.255	0.258	0.252	0.253	2.531	22,937,349
2023-05-26	0.260	0.262	0.255	0.260	2.600	30,592,527
2023-05-25	0.267	0.267	0.258	0.260	2.595	42,532,023
2023-05-24	0.275	0.275	0.266	0.268	2.676	30,092,604
2023-05-23	0.272	0.276	0.271	0.273	2.732	17,336,178
2023-05-22	0.270	0.274	0.269	0.273	2.729	22,353,835
2023-05-19	0.265	0.271	0.263	0.269	2.691	37,886,503
2023-05-18	0.267	0.270	0.264	0.265	2.651	18,140,851
2023-05-17	0.264	0.269	0.263	0.268	2.677	30,016,402
2023-05-16	0.260	0.267	0.254	0.261	2.611	75,937,067
2023-05-15	0.274	0.274	0.266	0.267	2.666	27,419,125
2023-05-12	0.272	0.276	0.271	0.272	2.718	20,422,325
2023-05-11	0.272	0.278	0.267	0.272	2.717	60,218,417
2023-05-10	0.268	0.283	0.268	0.278	2.776	71,708,393
2023-05-09	0.269	0.270	0.266	0.266	2.657	19,485,143
2023-05-05	0.248	0.269	0.248	0.267	2.667	47,170,976
2023-05-04	0.250	0.251	0.244	0.247	2.467	25,103,340
2023-05-03	0.263	0.263	0.248	0.251	2.507	32,110,232
2023-05-02	0.266	0.268	0.259	0.261	2.611	25,732,635
2023-04-28	0.269	0.271	0.261	0.267	2.672	31,140,279
2023-04-27	0.264	0.270	0.261	0.268	2.677	20,745,662
2023-04-26	0.259	0.264	0.255	0.263	2.634	33,105,341
2023-04-25	0.261	0.265	0.258	0.260	2.601	33,734,464
2023-04-24	0.269	0.274	0.264	0.266	2.660	37,730,081
2023-04-21	0.278	0.278	0.265	0.270	2.695	119,785,238
2023-04-20	0.286	0.288	0.272	0.283	2.829	84,635,034
2023-04-19	0.310	0.310	0.285	0.286	2.857	140,636,832
2023-04-18	0.308	0.313	0.307	0.312	3.116	19,608,063
2023-04-17	0.306	0.311	0.306	0.309	3.085	12,894,544
2023-04-14	0.307	0.309	0.305	0.307	3.068	19,649,193
2023-04-13	0.309	0.309	0.303	0.304	3.044	20,106,056
2023-04-12	0.309	0.313	0.307	0.310	3.096	21,493,964
2023-04-11	0.309	0.310	0.305	0.308	3.080	13,991,032
2023-04-06	0.308	0.310	0.306	0.309	3.085	18,705,004
2023-04-05	0.308	0.314	0.307	0.309	3.092	22,423,208
2023-04-04	0.308	0.313	0.307	0.309	3.091	24,255,554
2023-04-03	0.305	0.310	0.303	0.308	3.075	16,460,340
2023-03-31	0.303	0.306	0.301	0.304	3.036	20,746,096
2023-03-30	0.295	0.304	0.294	0.302	3.018	25,022,476
2023-03-29	0.294	0.298	0.294	0.296	2.962	14,834,961
2023-03-28	0.292	0.298	0.292	0.295	2.950	28,233,189
2023-03-27	0.286	0.288	0.283	0.287	2.868	9,862,810

← NewerPage 15 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.