Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	11.450	11.500	11.345	11.450	9.319	19,079
2023-12-06	11.378	11.550	11.335	11.473	9.338	79,711
2023-12-05	11.310	11.420	11.310	11.370	9.254	28,124
2023-12-04	11.328	11.385	11.165	11.355	9.242	10,783
2023-12-01	11.303	11.360	11.220	11.334	9.225	34,713
2023-11-30	11.328	11.355	11.205	11.230	9.140	62,291
2023-11-29	11.240	11.450	11.210	11.298	9.196	110,637
2023-11-28	10.850	11.540	10.655	11.168	9.090	179,050
2023-11-27	10.815	10.870	10.725	10.810	8.798	21,715
2023-11-24	10.760	10.760	10.635	10.730	8.733	75,520
2023-11-23	10.855	10.855	10.790	10.829	8.814	63,782
2023-11-22	10.770	10.845	10.770	10.822	8.808	317,465
2023-11-21	10.855	10.880	10.725	10.764	8.761	19,895
2023-11-20	10.695	10.945	10.695	10.872	8.849	75,165
2023-11-17	10.788	10.800	10.710	10.742	8.743	111,171
2023-11-16	10.768	10.795	10.650	10.750	8.750	53,408
2023-11-15	10.870	10.910	10.630	10.630	8.652	50,545
2023-11-14	10.610	10.845	10.600	10.815	8.802	98,928
2023-11-13	10.680	10.680	10.310	10.660	8.676	227,328
2023-11-10	10.630	10.940	10.580	10.652	8.670	78,885
2023-11-09	10.713	10.770	10.680	10.739	8.740	537,568
2023-11-08	10.680	10.825	10.575	10.575	8.607	107,688
2023-11-07	10.670	10.745	10.620	10.654	8.672	42,869
2023-11-06	10.810	10.810	10.635	10.635	8.656	23,562
2023-11-03	10.703	10.860	10.330	10.810	8.798	64,092
2023-11-02	10.578	10.985	10.545	10.675	8.688	46,633
2023-11-01	10.378	10.500	10.310	10.500	8.546	12,734
2023-10-31	10.225	10.405	10.225	10.320	8.400	93,685
2023-10-30	10.225	10.225	10.135	10.150	8.261	21,250
2023-10-27	10.201	10.285	10.190	10.190	8.294	5,220
2023-10-26	10.280	10.295	10.160	10.215	8.314	62,910
2023-10-25	10.207	10.320	10.060	10.280	8.367	20,133
2023-10-24	10.176	10.325	10.105	10.204	8.305	31,319
2023-10-23	10.230	10.255	9.988	10.155	8.265	80,821
2023-10-20	10.343	10.435	10.235	10.365	8.436	91,998
2023-10-19	10.610	10.610	10.355	10.355	8.428	140,035
2023-10-18	10.665	10.710	10.590	10.600	8.627	9,823
2023-10-17	10.745	10.745	10.660	10.670	8.684	63,584
2023-10-16	10.605	10.745	10.545	10.700	8.709	27,835
2023-10-13	10.615	10.760	10.615	10.615	8.640	34,375
2023-10-12	10.738	10.900	10.690	10.761	8.759	45,314
2023-10-11	10.763	10.860	10.700	10.762	8.759	54,107
2023-10-10	10.705	10.875	10.705	10.789	8.781	65,457
2023-10-09	10.578	10.630	10.455	10.550	8.587	35,967
2023-10-06	10.583	10.595	10.430	10.465	8.518	22,019
2023-10-05	10.660	10.660	10.415	10.504	8.550	51,495
2023-10-04	10.815	10.840	10.490	10.650	8.668	164,151
2023-10-03	11.045	11.045	10.860	10.885	8.859	70,023
2023-10-02	11.250	11.315	11.110	11.180	9.100	133,258
2023-09-29	11.140	11.395	11.140	11.288	9.187	242,491
2023-09-28	11.148	11.155	10.995	11.075	9.014	121,569
2023-09-27	11.239	11.239	11.090	11.190	9.108	18,388
2023-09-26	11.300	11.300	11.200	11.265	9.169	16,497
2023-09-25	11.480	11.480	11.300	11.390	9.270	21,413
2023-09-22	11.560	11.560	11.370	11.505	9.364	15,208
2023-09-21	11.670	11.670	11.460	11.601	9.442	208,518
2023-09-20	11.760	11.805	11.760	11.790	9.596	119,607
2023-09-19	11.640	11.830	11.640	11.792	9.597	11,126
2023-09-18	11.780	11.780	11.600	11.754	9.566	64,717
2023-09-15	11.720	11.825	11.720	11.775	9.584	110,072

← NewerPage 13 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.