Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	9.478	9.542	9.428	9.435	7.459	180,697
2022-12-21	9.290	9.494	9.282	9.493	7.505	26,657
2022-12-20	9.245	9.286	9.156	9.246	7.310	15,726
2022-12-19	9.331	9.358	9.258	9.356	7.397	21,053
2022-12-16	9.476	9.476	9.244	9.301	7.353	259,891
2022-12-15	9.649	9.692	9.526	9.561	7.559	37,206
2022-12-14	9.610	9.754	9.582	9.698	7.667	52,761
2022-12-13	9.563	9.774	9.446	9.644	7.624	42,598
2022-12-12	9.493	9.630	9.490	9.608	7.596	22,152
2022-12-09	9.517	9.530	9.404	9.480	7.495	35,092
2022-12-08	9.520	9.570	9.486	9.564	7.561	13,796
2022-12-07	9.563	9.592	9.480	9.480	7.495	18,443
2022-12-06	9.649	9.672	9.536	9.540	7.542	32,897
2022-12-05	9.622	9.652	9.566	9.632	7.615	12,492
2022-12-02	9.686	9.698	9.550	9.574	7.569	10,073
2022-12-01	9.616	9.678	9.582	9.652	7.631	32,639
2022-11-30	9.428	9.510	9.428	9.498	7.509	35,791
2022-11-29	9.572	9.572	9.366	9.376	7.412	70,579
2022-11-28	9.591	9.616	9.472	9.542	7.544	22,268
2022-11-25	9.651	9.682	9.558	9.612	7.599	13,453
2022-11-24	9.620	9.710	9.620	9.626	7.610	8,483
2022-11-23	9.612	9.612	9.496	9.602	7.591	33,799
2022-11-22	9.604	9.642	9.494	9.618	7.604	27,982
2022-11-21	9.516	9.670	9.516	9.658	7.635	12,577
2022-11-18	9.507	9.528	9.430	9.503	7.512	73,919
2022-11-17	9.566	9.566	9.416	9.500	7.510	87,985
2022-11-16	9.796	9.796	9.474	9.522	7.528	39,033
2022-11-15	9.696	9.756	9.540	9.735	7.696	29,017
2022-11-14	9.879	9.970	9.626	9.630	7.613	54,117
2022-11-11	9.984	9.984	9.772	9.850	7.787	25,507
2022-11-10	9.487	9.950	9.424	9.936	7.855	41,462
2022-11-09	9.282	9.696	9.110	9.510	7.518	81,671
2022-11-08	9.166	9.274	9.166	9.264	7.324	375,634
2022-11-07	9.136	9.230	9.088	9.167	7.247	47,087
2022-11-04	9.001	9.224	8.908	9.194	7.269	63,222
2022-11-03	8.890	9.008	8.872	8.974	7.094	21,541
2022-11-02	8.904	9.032	8.898	8.950	7.076	31,953
2022-11-01	8.984	9.064	8.854	8.933	7.063	70,761
2022-10-31	8.935	9.024	8.850	8.958	7.082	83,646
2022-10-28	8.547	8.930	8.530	8.906	7.041	50,378
2022-10-27	8.775	8.876	8.628	8.786	6.946	46,184
2022-10-26	8.740	8.812	8.724	8.724	6.897	51,918
2022-10-25	8.494	8.782	8.494	8.778	6.940	34,647
2022-10-24	8.367	8.550	8.366	8.512	6.729	23,109
2022-10-21	8.465	8.506	8.286	8.315	6.574	36,825
2022-10-20	8.414	8.528	8.350	8.526	6.741	22,332
2022-10-19	8.614	8.614	8.404	8.438	6.671	76,987
2022-10-18	8.752	8.798	8.638	8.658	6.845	21,754
2022-10-17	8.416	8.670	8.416	8.668	6.853	50,492
2022-10-14	8.557	8.630	8.384	8.530	6.744	50,515
2022-10-13	8.402	8.416	8.142	8.370	6.617	89,025
2022-10-12	8.562	8.562	8.382	8.382	6.627	57,121
2022-10-11	8.644	8.658	8.456	8.512	6.730	69,125
2022-10-10	8.516	8.742	8.502	8.728	6.900	25,396
2022-10-07	8.814	8.860	8.556	8.556	6.764	113,107
2022-10-06	9.152	9.152	8.816	8.852	6.998	11,524
2022-10-05	9.152	9.172	9.048	9.118	7.208	41,573
2022-10-04	9.060	9.240	9.060	9.198	7.272	25,188
2022-10-03	9.000	9.000	8.898	8.970	7.091	26,468
2022-09-30	8.875	8.998	8.875	8.996	7.112	80,441

← NewerPage 17 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.