Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	10.800	10.830	10.800	10.810	9.221	7,010
2024-08-27	10.745	10.810	10.740	10.750	9.170	35,873
2024-08-23	10.710	10.780	10.710	10.780	9.195	13,902
2024-08-22	10.665	10.730	10.640	10.680	9.110	42,674
2024-08-21	10.620	10.700	10.620	10.650	9.084	13,387
2024-08-20	10.675	10.730	10.590	10.590	9.033	10,896
2024-08-19	10.520	10.680	10.520	10.640	9.076	36,689
2024-08-16	10.480	10.580	10.450	10.480	8.939	43,062
2024-08-14	10.385	10.460	10.370	10.440	8.905	38,916
2024-08-13	10.410	10.440	10.280	10.347	8.826	47,143
2024-08-12	10.290	10.350	10.290	10.310	8.794	10,607
2024-08-09	10.180	10.320	10.180	10.250	8.743	24,458
2024-08-08	10.170	10.250	10.150	10.250	8.743	13,344
2024-08-07	10.140	10.250	10.140	10.180	8.683	10,597
2024-08-06	10.230	10.230	9.985	10.110	8.624	22,540
2024-08-05	10.210	10.210	10.100	10.170	8.675	10,076
2024-08-02	10.205	10.430	10.170	10.330	8.811	23,732
2024-08-01	10.285	10.390	10.100	10.220	8.717	70,642
2024-07-31	10.340	10.340	10.150	10.270	8.760	17,384
2024-07-30	10.310	10.380	10.310	10.340	8.820	8,195
2024-07-29	10.335	10.380	10.260	10.290	8.777	45,783
2024-07-26	10.270	10.350	10.270	10.330	8.811	6,545
2024-07-25	10.235	10.300	10.210	10.280	8.769	18,747
2024-07-24	10.215	10.290	10.180	10.280	8.769	22,442
2024-07-23	10.255	10.370	10.240	10.270	8.760	19,519
2024-07-22	10.260	10.360	10.260	10.274	8.763	148,642
2024-07-19	10.245	10.270	10.210	10.220	8.717	9,393
2024-07-18	10.180	10.320	10.160	10.260	8.752	557,616
2024-07-17	10.168	10.220	10.120	10.200	8.700	240,130
2024-07-16	10.150	10.230	10.150	10.190	8.692	13,666
2024-07-15	10.248	10.310	10.130	10.180	8.683	20,050
2024-07-12	10.305	10.400	10.270	10.333	8.814	451,660
2024-07-11	9.765	10.200	9.765	10.190	8.692	176,865
2024-07-10	9.675	9.805	9.675	9.785	8.346	4,534
2024-07-09	9.730	9.730	9.670	9.670	8.248	305,062
2024-07-08	9.825	9.865	9.655	9.685	8.261	10,147
2024-07-05	9.865	9.895	9.805	9.840	8.393	56,718
2024-07-04	9.775	9.890	9.775	9.890	8.436	6,189
2024-07-03	9.695	9.750	9.695	9.740	8.308	7,127
2024-07-02	9.740	9.740	9.650	9.695	8.270	12,501
2024-07-01	9.815	9.905	9.695	9.695	8.270	19,328
2024-06-28	9.818	9.865	9.750	9.750	8.317	8,467
2024-06-27	9.848	9.860	9.785	9.800	8.359	6,258
2024-06-26	9.878	9.910	9.780	9.910	8.453	23,545
2024-06-25	9.903	9.910	9.770	9.870	8.419	5,977
2024-06-24	9.768	9.880	9.630	9.880	8.427	37,225
2024-06-21	9.798	9.845	9.675	9.680	8.257	15,286
2024-06-20	9.738	9.820	9.695	9.820	8.376	985
2024-06-19	9.778	9.815	9.720	9.720	8.291	6,700
2024-06-18	9.725	9.725	9.660	9.725	8.295	4,218
2024-06-17	9.805	9.805	9.610	9.670	8.248	6,157
2024-06-14	9.753	9.810	9.680	9.780	8.342	56,495
2024-06-13	9.835	9.835	9.750	9.780	8.342	6,480
2024-06-12	9.690	9.935	9.640	9.900	8.445	11,819
2024-06-11	9.835	9.835	9.590	9.645	8.227	87,264
2024-06-10	9.848	9.860	9.790	9.850	8.402	9,806
2024-06-07	10.013	10.130	9.860	9.860	8.410	11,227
2024-06-06	10.070	10.070	9.980	10.030	8.555	21,771
2024-06-05	10.128	10.140	10.040	10.050	8.572	57,489
2024-06-04	10.073	10.200	10.050	10.080	8.598	82,095

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5543 EUR
2025-11-24	0.2147 EUR
2025-05-19	0.5156 EUR
2024-05-20	0.4800 EUR
2023-05-22	0.3467 EUR
2022-05-23	0.3225 EUR
2021-05-24	0.3000 EUR
2020-05-18	0.1320 EUR
2020-04-06	0.5936 EUR
2019-04-15	0.2110 EUR

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