Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	8.943	9.038	8.782	8.926	7.057	134,746
2022-09-28	8.908	9.012	8.820	8.968	7.090	4,795
2022-09-27	9.060	9.082	8.888	9.004	7.118	38,857
2022-09-26	8.960	9.024	8.894	8.994	7.110	7,105
2022-09-23	9.130	9.186	8.966	9.028	7.137	38,566
2022-09-22	9.300	9.340	9.102	9.108	7.201	15,305
2022-09-21	9.150	9.336	9.118	9.254	7.316	18,761
2022-09-20	9.426	9.426	9.162	9.162	7.243	18,786
2022-09-16	9.714	9.828	9.536	9.580	7.574	47,948
2022-09-15	9.464	9.972	9.356	9.863	7.797	166,802
2022-09-14	9.466	9.506	9.400	9.440	7.463	33,222
2022-09-13	9.686	9.750	9.516	9.517	7.524	57,370
2022-09-12	9.464	9.668	9.398	9.668	7.643	48,020
2022-09-09	9.259	9.432	9.252	9.406	7.436	18,498
2022-09-08	9.432	9.432	9.216	9.300	7.352	13,092
2022-09-07	9.321	9.390	9.200	9.372	7.409	218,924
2022-09-06	9.288	9.448	9.288	9.360	7.400	51,194
2022-09-05	9.208	9.282	9.170	9.278	7.335	28,231
2022-09-02	9.277	9.378	9.148	9.308	7.359	70,444
2022-09-01	9.218	9.276	9.136	9.190	7.265	17,635
2022-08-31	9.413	9.436	9.246	9.260	7.321	40,806
2022-08-30	9.456	9.456	9.336	9.408	7.438	25,290
2022-08-26	9.816	9.852	9.460	9.484	7.498	26,493
2022-08-25	9.664	9.800	9.664	9.776	7.729	8,330
2022-08-24	9.782	9.782	9.628	9.716	7.681	39,845
2022-08-23	9.974	9.974	9.798	9.847	7.785	22,377
2022-08-22	10.007	10.110	9.996	10.015	7.918	67,545
2022-08-19	10.046	10.115	10.045	10.078	7.967	78,415
2022-08-18	9.992	10.105	9.992	10.067	7.959	52,282
2022-08-17	10.089	10.190	10.038	10.038	7.936	13,160
2022-08-16	9.904	10.200	9.876	10.112	7.994	115,327
2022-08-12	9.903	9.954	9.866	9.913	7.837	110,819
2022-08-11	9.782	9.972	9.782	9.943	7.861	25,341
2022-08-10	9.739	9.850	9.686	9.740	7.700	34,487
2022-08-09	9.738	9.738	9.666	9.728	7.691	23,744
2022-08-08	9.733	9.842	9.722	9.796	7.745	19,177
2022-08-05	10.025	10.030	9.666	9.820	7.764	93,934
2022-08-04	10.163	10.195	10.005	10.081	7.970	79,503
2022-08-03	10.110	10.225	10.110	10.171	8.041	57,458
2022-08-02	10.181	10.205	10.080	10.124	8.004	108,430
2022-08-01	10.320	10.320	10.114	10.189	8.055	63,819
2022-07-29	10.088	10.310	10.030	10.239	8.094	79,517
2022-07-28	9.922	9.922	9.700	9.922	7.844	36,258
2022-07-27	9.978	10.000	9.730	9.866	7.800	47,569
2022-07-26	9.903	10.000	9.848	9.994	7.901	9,032
2022-07-25	9.918	10.040	9.892	9.942	7.860	16,287
2022-07-22	9.680	10.015	9.666	9.988	7.896	44,623
2022-07-21	9.589	9.730	9.582	9.700	7.669	82,843
2022-07-20	10.025	10.050	9.844	9.848	7.786	11,931
2022-07-19	9.971	10.060	9.888	10.015	7.918	24,725
2022-07-18	10.010	10.060	9.954	10.005	7.910	16,491
2022-07-15	10.035	10.035	9.870	10.028	7.927	35,501
2022-07-14	10.090	10.090	9.824	10.050	7.945	42,980
2022-07-13	10.065	10.155	10.000	10.135	8.012	51,297
2022-07-12	9.944	10.240	9.944	10.140	8.017	80,078
2022-07-11	9.890	9.986	9.890	9.935	7.854	51,057
2022-07-08	9.924	10.025	9.898	9.977	7.887	93,412
2022-07-07	10.099	10.100	9.884	10.000	7.906	205,870
2022-07-06	9.973	10.090	9.904	10.060	7.953	12,130
2022-07-05	9.943	10.035	9.880	9.880	7.811	77,305

← NewerPage 18 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.