Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	11.570	11.745	11.570	11.720	9.539	93,849
2023-09-13	11.610	11.625	11.480	11.500	9.360	28,077
2023-09-12	11.585	11.680	11.585	11.658	9.489	150,873
2023-09-11	11.610	11.660	11.555	11.611	9.451	39,022
2023-09-08	11.508	11.605	11.425	11.604	9.445	117,577
2023-09-07	11.400	11.580	11.345	11.505	9.364	19,156
2023-09-06	11.420	11.510	11.345	11.443	9.314	39,952
2023-09-05	11.470	11.530	11.470	11.491	9.353	174,175
2023-09-04	11.480	11.500	11.480	11.493	9.354	176,126
2023-09-01	11.410	11.485	11.410	11.425	9.299	3,943
2023-08-31	11.460	11.530	11.430	11.494	9.355	5,705
2023-08-30	11.450	11.507	11.445	11.507	9.366	57,970
2023-08-29	11.335	11.480	11.335	11.452	9.321	25,264
2023-08-25	11.193	11.205	11.130	11.190	9.107	15,180
2023-08-24	11.210	11.305	11.210	11.225	9.136	12,016
2023-08-23	11.103	11.255	11.000	11.215	9.128	19,077
2023-08-22	11.090	11.150	11.025	11.075	9.014	242,309
2023-08-21	11.235	11.260	11.095	11.095	9.030	208,812
2023-08-18	11.138	11.160	11.060	11.150	9.075	13,813
2023-08-17	11.200	11.255	11.085	11.146	9.072	32,943
2023-08-16	11.285	11.315	11.200	11.303	9.199	10,303
2023-08-14	11.308	11.340	11.255	11.295	9.193	4,729
2023-08-11	11.360	11.360	11.280	11.345	9.234	41,483
2023-08-10	11.420	11.420	11.285	11.341	9.230	33,740
2023-08-09	11.295	11.400	11.295	11.375	9.258	7,253
2023-08-08	11.158	11.180	11.105	11.155	9.079	8,903
2023-08-07	11.235	11.235	11.025	11.185	9.104	8,309
2023-08-04	11.245	11.310	11.235	11.295	9.193	8,677
2023-08-03	11.360	11.360	11.280	11.313	9.207	28,326
2023-08-02	11.500	11.500	11.370	11.421	9.296	58,560
2023-08-01	11.503	11.515	11.420	11.436	9.308	23,422
2023-07-31	11.605	11.605	11.445	11.485	9.348	27,052
2023-07-28	11.558	11.660	11.510	11.577	9.422	46,279
2023-07-27	11.593	11.650	11.320	11.565	9.413	80,666
2023-07-26	11.738	11.750	11.530	11.660	9.490	12,205
2023-07-25	11.695	11.705	11.590	11.705	9.527	39,614
2023-07-24	11.660	11.800	11.660	11.670	9.498	38,049
2023-07-21	11.545	11.710	11.545	11.685	9.511	20,429
2023-07-20	11.755	11.755	11.630	11.635	9.470	22,878
2023-07-19	11.963	12.010	11.670	11.810	9.612	51,156
2023-07-18	11.925	12.005	11.925	11.955	9.730	14,880
2023-07-17	12.030	12.200	12.030	12.030	9.791	29,399
2023-07-14	12.118	12.200	12.105	12.115	9.861	14,929
2023-07-13	12.040	12.195	12.040	12.114	9.860	28,289
2023-07-12	11.835	12.055	11.765	11.943	9.720	36,420
2023-07-11	11.690	11.755	11.690	11.755	9.568	2,859
2023-07-10	11.700	11.700	11.555	11.650	9.482	15,794
2023-07-07	11.710	11.710	11.560	11.671	9.499	7,356
2023-07-06	11.965	11.965	11.740	11.799	9.603	13,883
2023-07-05	11.880	12.075	11.880	12.015	9.779	29,374
2023-07-04	12.010	12.085	11.980	11.980	9.751	16,169
2023-07-03	12.120	12.120	12.015	12.045	9.804	17,490
2023-06-30	12.050	12.155	12.050	12.125	9.869	35,362
2023-06-29	11.963	12.035	11.960	12.015	9.779	24,531
2023-06-28	11.943	12.020	11.900	12.010	9.775	20,886
2023-06-27	11.710	11.865	11.710	11.835	9.633	16,669
2023-06-26	11.755	11.755	11.610	11.735	9.551	8,795
2023-06-23	11.713	11.750	11.660	11.730	9.547	101,457
2023-06-22	11.610	11.700	11.460	11.625	9.461	54,512
2023-06-21	11.715	11.715	11.590	11.640	9.474	117,342

← NewerPage 14 of 21 · 1,251 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.