Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	10.450	10.515	10.450	10.515	8.558	20,103
2024-03-04	10.495	10.510	10.375	10.430	8.489	45,131
2024-03-01	10.310	10.470	10.310	10.413	8.476	73,101
2024-02-29	10.440	10.440	10.234	10.235	8.330	96,799
2024-02-28	10.578	10.695	10.385	10.425	8.485	29,742
2024-02-27	10.645	10.645	10.540	10.615	8.640	21,984
2024-02-26	10.675	10.675	10.604	10.646	8.665	20,937
2024-02-23	10.725	10.725	10.655	10.690	8.701	33,630
2024-02-22	10.740	10.850	10.740	10.755	8.754	3,749
2024-02-21	10.773	10.790	10.660	10.747	8.747	31,846
2024-02-20	10.768	10.790	10.680	10.775	8.770	12,146
2024-02-19	10.640	10.720	10.640	10.720	8.725	11,772
2024-02-16	10.815	10.840	10.625	10.675	8.689	6,232
2024-02-15	10.748	10.820	10.710	10.760	8.758	11,196
2024-02-14	10.703	10.720	10.610	10.705	8.713	15,387
2024-02-13	10.755	10.755	10.575	10.600	8.627	8,297
2024-02-12	10.770	10.835	10.770	10.785	8.778	37,239
2024-02-09	10.718	10.800	10.660	10.760	8.758	12,779
2024-02-08	10.733	10.790	10.595	10.683	8.695	33,736
2024-02-07	10.918	10.935	10.620	10.673	8.687	33,544
2024-02-06	11.000	11.000	10.840	10.985	8.941	25,240
2024-02-05	11.113	11.140	10.935	10.970	8.929	26,365
2024-02-02	11.220	11.280	11.120	11.120	9.051	196,491
2024-02-01	11.240	11.240	11.125	11.160	9.083	133,389
2024-01-31	11.353	11.370	11.235	11.275	9.177	15,563
2024-01-30	11.235	11.350	11.235	11.322	9.215	69,676
2024-01-29	11.260	11.290	11.100	11.141	9.068	43,856
2024-01-26	11.205	11.320	11.185	11.320	9.213	16,882
2024-01-25	11.143	11.210	11.065	11.196	9.112	17,198
2024-01-24	11.095	11.185	10.975	11.155	9.079	24,175
2024-01-23	11.035	11.110	11.000	11.000	8.953	21,428
2024-01-22	11.020	11.110	10.975	11.110	9.043	77,138
2024-01-19	11.030	11.090	10.975	11.056	8.999	32,484
2024-01-18	11.095	11.105	10.975	11.014	8.964	33,160
2024-01-17	11.340	11.340	11.015	11.095	9.030	39,690
2024-01-16	11.450	11.455	11.350	11.398	9.277	32,909
2024-01-15	11.383	11.485	11.350	11.381	9.263	8,119
2024-01-12	11.348	11.455	11.325	11.370	9.254	20,074
2024-01-11	11.205	11.505	11.160	11.385	9.266	297,728
2024-01-10	11.568	11.590	11.455	11.485	9.348	11,436
2024-01-09	11.490	11.580	11.490	11.490	9.352	17,099
2024-01-08	11.420	11.525	11.380	11.523	9.379	4,458
2024-01-05	11.500	11.500	11.350	11.465	9.332	8,727
2024-01-04	11.475	11.575	11.440	11.575	9.421	23,828
2024-01-03	11.583	11.630	11.470	11.510	9.368	51,742
2024-01-02	11.508	11.610	11.445	11.534	9.388	25,086
2023-12-29	11.470	11.535	11.450	11.450	9.319	20,281
2023-12-28	11.520	11.520	11.475	11.510	9.368	10,328
2023-12-27	11.480	11.525	11.445	11.510	9.368	77,842
2023-12-22	11.503	11.530	11.470	11.490	9.352	56,465
2023-12-21	11.429	11.560	11.429	11.522	9.378	20,100
2023-12-20	11.338	11.470	11.325	11.455	9.324	110,675
2023-12-19	11.265	11.320	11.260	11.280	9.181	4,179
2023-12-18	11.295	11.295	11.175	11.250	9.157	12,013
2023-12-15	11.430	11.430	11.025	11.285	9.185	352,483
2023-12-14	11.430	11.595	11.395	11.425	9.299	182,550
2023-12-13	11.410	11.425	11.275	11.420	9.295	18,088
2023-12-12	11.470	11.470	11.310	11.405	9.283	29,786
2023-12-11	11.565	11.565	11.435	11.460	9.327	19,117
2023-12-08	11.465	11.600	11.465	11.545	9.397	43,604

← NewerPage 12 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.