Telecom Italia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.445	0.455	0.442	0.453	4.528	26,249,487
2022-01-13	0.450	0.452	0.447	0.450	4.499	5,438,104
2022-01-12	0.451	0.454	0.447	0.451	4.513	17,501,802
2022-01-11	0.453	0.454	0.450	0.452	4.523	10,559,673
2022-01-10	0.456	0.462	0.448	0.450	4.502	31,341,801
2022-01-07	0.454	0.459	0.452	0.454	4.537	33,881,749
2022-01-06	0.453	0.462	0.451	0.457	4.566	33,989,726
2022-01-05	0.454	0.461	0.450	0.460	4.598	36,510,359
2022-01-04	0.449	0.455	0.445	0.450	4.495	18,694,686
2021-12-31	0.435	0.435	0.435	0.435	4.346	0
2021-12-30	0.436	0.436	0.432	0.435	4.346	9,611,259
2021-12-29	0.436	0.439	0.434	0.436	4.364	12,162,604
2021-12-24	0.443	0.443	0.443	0.443	4.427	0
2021-12-23	0.444	0.445	0.437	0.443	4.427	11,499,298
2021-12-22	0.435	0.449	0.432	0.443	4.431	24,721,701
2021-12-21	0.435	0.437	0.432	0.434	4.344	9,806,947
2021-12-20	0.431	0.439	0.422	0.434	4.339	19,717,875
2021-12-17	0.439	0.446	0.433	0.443	4.425	24,709,802
2021-12-16	0.437	0.443	0.429	0.436	4.357	28,130,776
2021-12-15	0.442	0.448	0.439	0.443	4.430	35,997,720
2021-12-14	0.443	0.450	0.438	0.443	4.427	27,449,674
2021-12-13	0.449	0.461	0.440	0.443	4.432	44,151,928
2021-12-10	0.440	0.455	0.431	0.442	4.415	31,967,593
2021-12-09	0.457	0.457	0.440	0.443	4.431	25,266,785
2021-12-08	0.451	0.460	0.449	0.456	4.557	32,351,537
2021-12-07	0.460	0.466	0.451	0.453	4.527	28,468,868
2021-12-06	0.468	0.469	0.444	0.457	4.568	62,119,727
2021-12-03	0.475	0.480	0.461	0.467	4.666	67,291,430
2021-12-02	0.466	0.487	0.451	0.473	4.733	30,268,596
2021-12-01	0.460	0.471	0.453	0.464	4.642	33,711,415
2021-11-30	0.471	0.482	0.460	0.466	4.664	44,182,028
2021-11-29	0.480	0.483	0.458	0.474	4.739	46,126,623
2021-11-26	0.473	0.497	0.472	0.483	4.832	65,330,268
2021-11-25	0.486	0.509	0.467	0.482	4.824	165,834,725
2021-11-24	0.468	0.502	0.453	0.501	5.005	207,510,407
2021-11-23	0.462	0.472	0.432	0.432	4.318	150,295,362
2021-11-22	0.447	0.461	0.417	0.454	4.535	217,319,424
2021-11-19	0.337	0.351	0.331	0.348	3.482	90,011,197
2021-11-18	0.339	0.344	0.334	0.335	3.351	23,417,218
2021-11-17	0.346	0.348	0.333	0.341	3.411	50,586,105
2021-11-16	0.336	0.349	0.336	0.341	3.406	49,210,354
2021-11-15	0.317	0.337	0.317	0.335	3.354	33,655,316
2021-11-12	0.321	0.324	0.314	0.324	3.235	53,103,320
2021-11-11	0.332	0.335	0.329	0.331	3.309	10,718,665
2021-11-10	0.330	0.337	0.325	0.337	3.367	18,382,639
2021-11-09	0.335	0.337	0.329	0.332	3.324	14,352,975
2021-11-08	0.346	0.346	0.328	0.334	3.341	33,899,165
2021-11-05	0.327	0.355	0.326	0.344	3.441	42,794,651
2021-11-04	0.313	0.331	0.311	0.327	3.271	18,189,591
2021-11-03	0.305	0.313	0.303	0.312	3.116	9,587,090
2021-11-02	0.309	0.309	0.302	0.305	3.053	15,827,127
2021-11-01	0.308	0.315	0.307	0.308	3.075	10,896,283
2021-10-29	0.312	0.317	0.306	0.308	3.075	16,857,775
2021-10-28	0.323	0.325	0.312	0.319	3.189	37,912,430
2021-10-27	0.341	0.342	0.332	0.337	3.365	11,227,982
2021-10-26	0.339	0.342	0.336	0.338	3.383	9,595,334
2021-10-25	0.331	0.338	0.329	0.337	3.371	16,235,909

← NewerPage 21 of 21 · 1,257 trading days

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.