Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	9.960	10.035	9.960	9.962	7.876	11,664
2022-07-01	9.668	9.928	9.668	9.882	7.812	9,457
2022-06-30	9.663	9.722	9.546	9.641	7.622	40,927
2022-06-29	9.706	9.744	9.626	9.742	7.702	41,050
2022-06-28	9.832	9.884	9.726	9.736	7.697	16,350
2022-06-27	9.978	10.010	9.754	9.888	7.817	14,973
2022-06-24	9.641	10.010	9.634	10.005	7.910	37,949
2022-06-23	9.440	9.552	9.248	9.552	7.552	1,791,706
2022-06-22	9.304	9.440	9.158	9.436	7.460	68,823
2022-06-21	9.353	9.370	9.198	9.302	7.354	79,545
2022-06-20	9.396	9.400	9.306	9.310	7.360	3,347
2022-06-17	9.360	9.408	9.312	9.361	7.400	82,935
2022-06-16	9.396	9.546	9.290	9.357	7.397	615,192
2022-06-15	9.413	9.500	9.242	9.404	7.435	124,031
2022-06-14	9.595	9.600	9.264	9.272	7.330	68,240
2022-06-13	9.812	9.840	9.524	9.582	7.575	23,481
2022-06-10	10.080	10.080	9.800	9.918	7.841	34,711
2022-06-09	10.358	10.460	10.135	10.215	8.076	13,042
2022-06-08	10.425	10.490	10.390	10.425	8.242	9,680
2022-06-07	10.373	10.420	10.310	10.390	8.214	19,415
2022-06-06	10.420	10.460	10.395	10.405	8.226	14,463
2022-06-01	10.410	10.480	10.365	10.380	8.206	27,771
2022-05-31	10.365	10.365	10.265	10.306	8.148	11,703
2022-05-30	10.420	10.420	10.245	10.390	8.214	804,729
2022-05-27	10.503	10.565	10.425	10.462	8.271	69,996
2022-05-26	10.508	10.570	10.435	10.470	8.277	40,354
2022-05-25	10.460	10.550	10.335	10.530	8.325	98,317
2022-05-24	10.021	10.415	10.000	10.415	8.234	48,748
2022-05-23	10.025	10.115	9.852	10.050	7.945	36,397
2022-05-20	9.980	10.320	9.980	10.249	7.847	47,600
2022-05-19	9.953	9.982	9.774	9.890	7.573	40,720
2022-05-18	10.114	10.145	9.974	9.982	7.643	19,965
2022-05-17	10.137	10.180	10.060	10.160	7.779	34,920
2022-05-16	10.124	10.180	10.035	10.045	7.691	31,411
2022-05-13	10.260	10.260	10.065	10.120	7.749	30,900
2022-05-12	10.231	10.315	10.135	10.275	7.868	62,688
2022-05-11	10.275	10.360	10.155	10.355	7.929	32,212
2022-05-10	9.998	10.365	9.998	10.245	7.845	66,040
2022-05-09	9.883	9.998	9.834	9.890	7.573	59,562
2022-05-06	10.115	10.175	9.890	9.976	7.639	34,241
2022-05-05	10.363	10.440	10.155	10.200	7.810	84,058
2022-05-04	10.140	10.245	10.140	10.190	7.802	25,292
2022-05-03	10.105	10.155	10.025	10.155	7.776	129,971
2022-04-29	10.172	10.245	10.085	10.175	7.791	7,800
2022-04-28	10.216	10.225	10.080	10.100	7.734	52,311
2022-04-27	10.089	10.215	9.986	10.196	7.807	31,314
2022-04-26	10.154	10.175	10.040	10.130	7.756	35,535
2022-04-25	10.076	10.170	10.015	10.134	7.760	56,150
2022-04-22	10.217	10.300	10.180	10.195	7.806	14,684
2022-04-21	10.378	10.405	10.230	10.315	7.898	58,968
2022-04-20	10.485	10.495	10.360	10.410	7.971	27,022
2022-04-19	10.430	10.470	10.260	10.433	7.989	55,763
2022-04-14	10.440	10.530	10.425	10.480	8.024	24,106
2022-04-13	10.360	10.445	10.360	10.420	7.979	19,400
2022-04-12	10.360	10.360	10.250	10.355	7.929	20,416
2022-04-11	10.425	10.510	10.355	10.419	7.977	47,546
2022-04-08	10.523	10.525	10.435	10.470	8.017	26,228
2022-04-07	10.410	10.560	10.410	10.440	7.994	19,714
2022-04-06	10.440	10.575	10.190	10.401	7.964	50,651
2022-04-05	10.383	10.505	10.325	10.460	8.009	64,685

← NewerPage 19 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.