Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.290	0.291	0.281	0.285	2.846	21,596,703
2023-03-23	0.289	0.295	0.286	0.292	2.924	26,381,337
2023-03-22	0.291	0.291	0.288	0.289	2.885	16,832,332
2023-03-21	0.290	0.292	0.287	0.289	2.886	25,873,276
2023-03-20	0.279	0.289	0.272	0.287	2.868	37,807,312
2023-03-17	0.295	0.296	0.281	0.283	2.833	85,514,011
2023-03-16	0.304	0.306	0.293	0.295	2.951	32,481,858
2023-03-15	0.312	0.314	0.298	0.312	3.115	53,513,139
2023-03-14	0.303	0.311	0.301	0.309	3.088	26,096,380
2023-03-13	0.312	0.313	0.295	0.302	3.015	61,225,331
2023-03-10	0.309	0.313	0.307	0.309	3.090	31,691,813
2023-03-09	0.315	0.317	0.308	0.311	3.112	31,079,860
2023-03-08	0.309	0.316	0.308	0.314	3.137	41,201,966
2023-03-07	0.318	0.319	0.310	0.311	3.107	50,334,107
2023-03-06	0.324	0.328	0.315	0.319	3.190	95,743,501
2023-03-03	0.307	0.312	0.305	0.310	3.104	31,867,681
2023-03-02	0.307	0.311	0.303	0.306	3.063	25,018,484
2023-03-01	0.311	0.314	0.307	0.308	3.078	34,480,661
2023-02-28	0.306	0.315	0.306	0.311	3.110	39,035,491
2023-02-27	0.308	0.311	0.307	0.308	3.083	28,286,624
2023-02-24	0.304	0.311	0.304	0.307	3.069	44,824,074
2023-02-23	0.313	0.313	0.301	0.302	3.016	53,222,544
2023-02-22	0.297	0.310	0.297	0.308	3.084	62,591,731
2023-02-21	0.303	0.306	0.294	0.303	3.029	91,166,018
2023-02-20	0.309	0.311	0.302	0.304	3.044	69,382,840
2023-02-17	0.307	0.319	0.301	0.316	3.161	138,999,764
2023-02-16	0.300	0.306	0.297	0.304	3.035	48,462,150
2023-02-15	0.300	0.305	0.293	0.296	2.964	89,156,837
2023-02-14	0.298	0.300	0.290	0.296	2.955	52,837,969
2023-02-13	0.295	0.301	0.293	0.295	2.951	47,408,280
2023-02-10	0.298	0.301	0.291	0.294	2.943	82,000,178
2023-02-09	0.307	0.308	0.292	0.302	3.015	90,420,197
2023-02-08	0.302	0.309	0.300	0.306	3.058	73,463,924
2023-02-07	0.294	0.301	0.291	0.300	2.995	77,066,683
2023-02-06	0.287	0.294	0.286	0.291	2.908	98,050,642
2023-02-03	0.283	0.289	0.281	0.285	2.854	63,720,524
2023-02-02	0.296	0.299	0.282	0.285	2.853	148,391,433
2023-02-01	0.264	0.268	0.262	0.264	2.639	38,102,231
2023-01-31	0.266	0.268	0.260	0.265	2.647	48,481,600
2023-01-30	0.257	0.268	0.257	0.264	2.644	83,908,827
2023-01-27	0.253	0.255	0.252	0.253	2.528	24,429,023
2023-01-26	0.259	0.260	0.253	0.255	2.545	30,182,554
2023-01-25	0.258	0.259	0.254	0.255	2.549	20,344,485
2023-01-24	0.261	0.265	0.257	0.258	2.575	32,466,158
2023-01-23	0.257	0.260	0.254	0.258	2.579	26,694,701
2023-01-20	0.258	0.259	0.254	0.254	2.540	27,077,522
2023-01-19	0.256	0.262	0.253	0.254	2.544	45,298,853
2023-01-18	0.261	0.263	0.255	0.258	2.579	35,885,549
2023-01-17	0.259	0.268	0.258	0.258	2.581	82,704,214
2023-01-16	0.251	0.259	0.249	0.257	2.569	46,334,342
2023-01-13	0.252	0.253	0.248	0.249	2.487	23,386,664
2023-01-12	0.249	0.257	0.249	0.250	2.497	60,273,067
2023-01-11	0.250	0.252	0.244	0.245	2.449	42,775,598
2023-01-10	0.249	0.253	0.244	0.249	2.492	47,705,788
2023-01-09	0.237	0.252	0.236	0.249	2.488	76,789,152
2023-01-06	0.234	0.238	0.231	0.235	2.354	35,604,167
2023-01-05	0.231	0.233	0.228	0.230	2.299	23,649,719
2023-01-04	0.224	0.236	0.223	0.233	2.328	52,560,314
2023-01-03	0.219	0.224	0.219	0.224	2.237	22,470,784
2022-12-30	0.221	0.222	0.216	0.219	2.193	33,019,894

← NewerPage 16 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.