Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	11.400	11.605	11.320	11.460	9.060	269,519
2023-03-20	11.103	11.370	11.045	11.365	8.985	99,464
2023-03-17	11.373	11.390	11.025	11.085	8.763	167,321
2023-03-16	11.295	11.295	11.100	11.206	8.859	231,935
2023-03-15	11.410	11.455	11.180	11.266	8.907	175,800
2023-03-14	11.133	11.375	11.085	11.262	8.903	260,198
2023-03-13	11.335	11.335	11.055	11.158	8.821	81,460
2023-03-10	11.290	11.390	11.170	11.275	8.914	360,731
2023-03-09	11.445	11.530	11.305	11.403	9.015	621,626
2023-03-08	11.070	11.505	10.950	11.293	8.928	465,245
2023-03-07	11.378	11.410	11.043	11.079	8.758	507,016
2023-03-06	11.103	11.470	11.035	11.430	9.036	404,771
2023-03-03	10.605	11.240	10.545	11.220	8.870	900,129
2023-03-02	10.333	10.435	10.290	10.365	8.194	16,773
2023-03-01	10.440	10.440	10.215	10.235	8.092	25,773
2023-02-28	10.410	10.455	10.410	10.436	8.250	60,928
2023-02-27	10.338	10.430	10.265	10.430	8.246	9,522
2023-02-24	10.358	10.495	10.280	10.340	8.174	66,219
2023-02-23	10.373	10.425	10.335	10.365	8.194	124,587
2023-02-22	10.353	10.460	10.310	10.370	8.198	38,275
2023-02-21	10.368	10.400	10.290	10.335	8.171	203,275
2023-02-20	10.445	10.445	10.350	10.365	8.194	512,516
2023-02-17	10.315	10.480	10.315	10.470	8.277	66,333
2023-02-16	10.490	10.498	10.375	10.405	8.226	1,463,337
2023-02-15	10.508	10.530	10.430	10.470	8.277	19,240
2023-02-14	10.523	10.605	10.505	10.510	8.309	231,222
2023-02-13	10.410	10.530	10.410	10.520	8.317	29,294
2023-02-10	10.235	10.445	10.235	10.440	8.254	17,377
2023-02-09	10.410	10.500	10.375	10.385	8.210	38,269
2023-02-08	10.340	10.440	10.340	10.375	8.202	30,892
2023-02-07	10.148	10.200	10.105	10.165	8.036	24,533
2023-02-06	10.070	10.125	10.050	10.087	7.974	75,452
2023-02-03	10.270	10.295	10.100	10.100	7.985	31,711
2023-02-02	10.145	10.345	10.145	10.330	8.167	27,278
2023-02-01	10.059	10.120	10.035	10.070	7.961	19,394
2023-01-31	10.056	10.105	9.972	10.046	7.942	8,239
2023-01-30	10.050	10.160	10.050	10.113	7.995	26,370
2023-01-27	10.040	10.040	9.908	10.035	7.933	47,783
2023-01-26	10.123	10.150	9.962	9.962	7.876	18,160
2023-01-25	10.125	10.125	9.996	10.125	8.005	6,233
2023-01-24	10.137	10.210	10.100	10.155	8.028	24,206
2023-01-23	10.065	10.170	10.035	10.145	8.020	24,845
2023-01-20	9.885	10.110	9.878	10.055	7.949	29,436
2023-01-19	10.040	10.040	9.846	9.876	7.808	54,980
2023-01-18	9.976	10.070	9.976	10.015	7.918	25,990
2023-01-17	9.967	10.025	9.836	9.994	7.901	36,897
2023-01-16	9.868	9.990	9.868	9.990	7.898	43,471
2023-01-13	9.790	9.916	9.790	9.906	7.831	35,106
2023-01-12	9.797	9.878	9.714	9.726	7.689	26,939
2023-01-11	9.821	9.830	9.758	9.798	7.746	8,213
2023-01-10	9.768	9.880	9.768	9.798	7.746	16,987
2023-01-09	9.723	9.866	9.636	9.784	7.735	16,872
2023-01-06	9.628	9.750	9.628	9.718	7.683	46,817
2023-01-05	9.504	9.642	9.504	9.600	7.589	215,004
2023-01-04	9.587	9.600	9.488	9.524	7.529	24,058
2023-01-03	9.490	9.650	9.490	9.563	7.560	42,437
2022-12-30	9.488	9.488	9.382	9.382	7.417	9,981
2022-12-29	9.370	9.560	9.368	9.536	7.539	22,987
2022-12-28	9.382	9.446	9.382	9.422	7.449	24,023
2022-12-23	9.423	9.440	9.400	9.400	7.431	6,753

← NewerPage 16 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.