Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.307	0.312	0.300	0.306	3.055	36,778,181
2022-04-07	0.307	0.325	0.306	0.313	3.130	34,523,666
2022-04-06	0.314	0.315	0.298	0.303	3.026	28,052,146
2022-04-05	0.307	0.324	0.307	0.311	3.110	38,118,267
2022-04-04	0.311	0.317	0.299	0.315	3.152	49,978,456
2022-04-01	0.323	0.334	0.313	0.321	3.206	107,738,975
2022-03-31	0.361	0.366	0.328	0.330	3.304	61,117,132
2022-03-30	0.337	0.369	0.334	0.362	3.622	51,075,953
2022-03-29	0.341	0.342	0.327	0.338	3.378	27,649,855
2022-03-28	0.339	0.345	0.335	0.338	3.377	25,598,251
2022-03-25	0.338	0.350	0.331	0.337	3.368	70,341,682
2022-03-24	0.304	0.340	0.298	0.330	3.303	110,764,567
2022-03-23	0.301	0.310	0.298	0.301	3.012	29,341,801
2022-03-22	0.296	0.301	0.295	0.298	2.978	7,582,290
2022-03-21	0.294	0.298	0.289	0.294	2.938	12,114,733
2022-03-18	0.298	0.301	0.286	0.297	2.973	31,883,374
2022-03-17	0.301	0.308	0.292	0.298	2.983	20,314,338
2022-03-16	0.301	0.306	0.298	0.302	3.019	55,468,253
2022-03-15	0.305	0.308	0.293	0.296	2.962	36,283,298
2022-03-14	0.313	0.317	0.300	0.303	3.031	42,219,745
2022-03-11	0.279	0.302	0.279	0.291	2.909	35,944,409
2022-03-10	0.270	0.285	0.257	0.278	2.776	74,657,862
2022-03-09	0.260	0.273	0.259	0.265	2.645	42,769,935
2022-03-08	0.243	0.265	0.242	0.250	2.495	121,558,095
2022-03-07	0.235	0.282	0.221	0.241	2.413	114,254,639
2022-03-04	0.286	0.286	0.246	0.249	2.490	94,420,267
2022-03-03	0.307	0.315	0.288	0.296	2.955	97,109,004
2022-03-02	0.345	0.348	0.330	0.344	3.443	21,759,876
2022-03-01	0.378	0.386	0.342	0.342	3.423	21,149,295
2022-02-28	0.370	0.382	0.370	0.382	3.815	8,050,099
2022-02-25	0.377	0.384	0.369	0.384	3.844	18,171,012
2022-02-24	0.368	0.378	0.368	0.373	3.726	24,514,269
2022-02-23	0.395	0.396	0.383	0.386	3.861	21,721,997
2022-02-22	0.387	0.405	0.387	0.396	3.956	31,736,935
2022-02-21	0.405	0.408	0.392	0.395	3.948	23,058,948
2022-02-18	0.411	0.415	0.406	0.407	4.073	12,455,080
2022-02-17	0.413	0.415	0.408	0.410	4.096	24,750,446
2022-02-16	0.416	0.417	0.410	0.414	4.138	11,423,421
2022-02-15	0.413	0.419	0.412	0.416	4.156	11,047,899
2022-02-14	0.418	0.419	0.406	0.413	4.132	18,736,784
2022-02-11	0.415	0.425	0.414	0.422	4.216	13,005,664
2022-02-10	0.431	0.435	0.422	0.425	4.249	48,719,410
2022-02-09	0.416	0.420	0.414	0.419	4.189	10,663,418
2022-02-08	0.414	0.423	0.408	0.415	4.150	27,149,697
2022-02-07	0.419	0.421	0.399	0.416	4.155	27,843,285
2022-02-04	0.426	0.428	0.413	0.418	4.182	12,406,209
2022-02-03	0.427	0.433	0.422	0.428	4.280	14,772,458
2022-02-02	0.420	0.426	0.420	0.423	4.233	8,603,252
2022-02-01	0.418	0.425	0.417	0.422	4.222	17,072,947
2022-01-31	0.414	0.419	0.410	0.413	4.132	12,226,932
2022-01-28	0.407	0.411	0.404	0.408	4.077	13,609,736
2022-01-27	0.400	0.409	0.398	0.405	4.047	17,424,867
2022-01-26	0.407	0.414	0.405	0.408	4.082	16,605,027
2022-01-25	0.410	0.410	0.402	0.409	4.088	20,141,593
2022-01-24	0.418	0.432	0.404	0.408	4.081	40,481,535
2022-01-21	0.420	0.424	0.416	0.416	4.158	19,417,063
2022-01-20	0.410	0.424	0.406	0.420	4.199	49,138,434
2022-01-19	0.417	0.420	0.402	0.409	4.086	82,390,664
2022-01-18	0.436	0.436	0.414	0.421	4.205	69,782,228
2022-01-17	0.445	0.448	0.436	0.438	4.384	33,091,445

← NewerPage 20 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.