Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	11.775	11.855	11.775	11.790	9.596	59,115
2023-06-19	11.973	11.990	11.695	11.825	9.625	62,576
2023-06-16	11.890	11.975	11.890	11.905	9.690	350,326
2023-06-15	11.875	11.895	11.785	11.860	9.653	164,644
2023-06-14	11.723	11.875	11.675	11.815	9.617	48,456
2023-06-13	11.675	11.760	11.675	11.711	9.532	67,230
2023-06-12	11.625	11.735	11.625	11.650	9.482	26,265
2023-06-09	11.640	11.645	11.555	11.633	9.468	99,318
2023-06-08	11.630	11.675	11.505	11.647	9.480	62,974
2023-06-07	11.690	11.730	11.610	11.619	9.457	79,818
2023-06-06	11.820	11.820	11.715	11.760	9.572	30,347
2023-06-05	11.865	11.865	11.765	11.820	9.620	34,283
2023-06-02	11.913	11.935	11.820	11.831	9.629	74,439
2023-06-01	11.845	11.990	11.835	11.855	9.649	11,563
2023-05-31	11.875	11.915	11.795	11.863	9.655	36,219
2023-05-30	11.768	11.845	11.705	11.783	9.590	14,946
2023-05-26	11.708	11.760	11.590	11.725	9.543	11,694
2023-05-25	11.745	11.745	11.650	11.720	9.539	11,811
2023-05-24	11.755	11.755	11.595	11.708	9.529	14,728
2023-05-23	11.865	11.905	11.810	11.848	9.643	11,199
2023-05-22	11.718	11.920	11.710	11.863	9.655	27,026
2023-05-19	11.960	12.175	11.960	12.090	9.558	117,350
2023-05-18	12.020	12.120	11.815	11.885	9.396	26,625
2023-05-17	12.075	12.075	12.000	12.044	9.522	52,375
2023-05-16	12.103	12.110	12.020	12.065	9.538	24,398
2023-05-15	12.110	12.110	11.910	12.080	9.550	7,555
2023-05-12	12.143	12.220	12.075	12.160	9.613	19,077
2023-05-11	12.080	12.190	12.080	12.127	9.588	23,624
2023-05-10	12.175	12.175	11.780	12.152	9.607	2,178,626
2023-05-09	12.353	12.435	12.260	12.312	9.734	34,538
2023-05-05	12.558	12.640	12.530	12.589	9.952	442,443
2023-05-04	12.590	12.590	12.480	12.585	9.949	18,603
2023-05-03	12.525	12.610	12.525	12.574	9.941	45,307
2023-05-02	12.455	12.610	12.430	12.507	9.887	64,691
2023-04-28	12.455	12.595	12.455	12.595	9.957	32,559
2023-04-27	12.395	12.490	12.395	12.438	9.833	26,371
2023-04-26	12.393	12.435	12.330	12.405	9.807	83,036
2023-04-25	12.313	12.415	12.275	12.406	9.808	69,589
2023-04-24	12.308	12.435	12.270	12.270	9.700	27,208
2023-04-21	12.305	12.405	12.305	12.380	9.787	49,347
2023-04-20	12.170	12.340	12.170	12.320	9.740	11,969
2023-04-19	12.175	12.310	12.175	12.310	9.732	67,601
2023-04-18	12.303	12.315	12.220	12.289	9.715	434,448
2023-04-17	12.373	12.395	12.315	12.340	9.756	28,481
2023-04-14	12.338	12.460	12.320	12.330	9.748	56,141
2023-04-13	12.338	12.415	12.240	12.370	9.779	440,907
2023-04-12	12.345	12.480	12.345	12.390	9.795	461,391
2023-04-11	12.490	12.490	12.280	12.320	9.740	32,667
2023-04-06	12.255	12.465	12.255	12.465	9.854	40,847
2023-04-05	12.150	12.290	12.150	12.288	9.714	73,954
2023-04-04	12.138	12.170	12.070	12.121	9.583	438,114
2023-04-03	12.183	12.200	12.080	12.171	9.622	624,247
2023-03-31	12.158	12.200	12.055	12.144	9.600	164,211
2023-03-30	12.065	12.175	12.010	12.102	9.568	475,343
2023-03-29	11.975	12.095	11.975	12.048	9.525	49,161
2023-03-28	11.953	12.030	11.915	12.028	9.509	68,244
2023-03-27	11.880	11.995	11.735	11.874	9.388	166,028
2023-03-24	11.875	11.920	11.580	11.700	9.249	260,865
2023-03-23	11.718	12.020	11.590	11.905	9.412	1,019,643
2023-03-22	11.460	11.495	11.310	11.394	9.008	46,060

← NewerPage 15 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.