Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.236	10.460	10.180	10.315	7.898	124,503
2022-04-01	10.144	10.295	10.100	10.225	7.829	30,748
2022-03-31	10.137	10.310	10.135	10.165	7.783	80,983
2022-03-30	9.987	10.200	9.948	10.180	7.795	90,139
2022-03-29	10.006	10.065	9.900	10.014	7.667	87,774
2022-03-28	9.906	10.050	9.906	9.990	7.649	44,381
2022-03-25	9.830	9.950	9.806	9.806	7.508	31,453
2022-03-24	9.801	9.900	9.734	9.780	7.489	23,956
2022-03-23	9.934	9.960	9.680	9.731	7.451	50,828
2022-03-22	9.861	9.948	9.836	9.858	7.548	70,913
2022-03-21	9.802	10.000	9.790	9.912	7.590	66,909
2022-03-18	9.647	9.926	9.638	9.925	7.599	198,971
2022-03-17	9.600	9.720	9.596	9.630	7.374	39,586
2022-03-16	9.561	9.642	9.560	9.598	7.349	50,376
2022-03-15	9.382	9.554	9.372	9.464	7.246	42,408
2022-03-14	9.321	9.460	9.226	9.447	7.234	110,173
2022-03-11	9.284	9.402	9.230	9.340	7.152	529,972
2022-03-10	9.368	9.446	9.132	9.266	7.095	187,210
2022-03-09	9.166	9.400	9.166	9.400	7.198	76,989
2022-03-08	9.095	9.266	8.962	9.048	6.928	249,297
2022-03-07	8.816	9.200	8.750	9.118	6.982	73,479
2022-03-04	8.994	9.312	8.970	9.032	6.916	322,413
2022-03-03	9.212	9.324	9.030	9.246	7.080	314,702
2022-03-02	8.880	9.056	8.792	8.998	6.890	89,855
2022-03-01	9.070	9.070	8.800	8.863	6.786	117,079
2022-02-28	8.984	9.212	8.984	9.111	6.976	220,559
2022-02-25	9.224	9.250	8.824	8.872	6.793	136,989
2022-02-24	8.820	8.964	8.678	8.900	6.815	77,251
2022-02-23	9.124	9.296	9.114	9.158	7.012	136,809
2022-02-22	8.814	9.080	8.814	9.020	6.907	151,852
2022-02-21	8.771	8.784	8.608	8.674	6.642	127,104
2022-02-18	8.841	8.918	8.728	8.760	6.707	156,534
2022-02-17	8.875	8.912	8.788	8.813	6.748	40,745
2022-02-16	8.921	8.982	8.850	8.892	6.809	15,208
2022-02-15	8.890	8.964	8.890	8.942	6.847	40,067
2022-02-14	8.623	8.892	8.590	8.876	6.796	57,970
2022-02-11	8.777	8.824	8.660	8.730	6.685	59,213
2022-02-10	8.931	8.938	8.776	8.806	6.743	1,033,018
2022-02-09	8.951	8.988	8.860	8.917	6.828	757,846
2022-02-08	9.046	9.110	8.838	8.988	6.882	241,113
2022-02-07	9.240	9.240	8.958	9.037	6.920	111,901
2022-02-04	9.517	9.590	9.222	9.237	7.073	445,694
2022-02-03	9.575	9.636	9.498	9.510	7.282	1,049,867
2022-02-02	9.579	9.624	9.542	9.556	7.317	665,926
2022-02-01	9.520	9.610	9.500	9.549	7.312	119,239
2022-01-31	9.462	9.542	9.300	9.355	7.163	237,718
2022-01-28	9.186	9.366	9.186	9.292	7.115	146,105
2022-01-27	9.033	9.182	9.008	9.156	7.011	169,846
2022-01-26	9.177	9.258	9.082	9.136	6.995	78,524
2022-01-25	9.177	9.274	9.090	9.162	7.015	19,515
2022-01-24	9.595	9.614	9.110	9.130	6.991	171,077
2022-01-21	9.706	9.752	9.602	9.648	7.387	35,761
2022-01-20	9.641	9.790	9.578	9.780	7.489	138,845
2022-01-19	9.405	9.602	9.324	9.580	7.336	99,290
2022-01-18	9.500	9.500	9.356	9.456	7.240	61,471
2022-01-17	9.583	9.598	9.474	9.534	7.300	50,048
2022-01-14	9.632	9.632	9.504	9.562	7.322	42,971
2022-01-13	9.663	9.718	9.636	9.668	7.403	32,969
2022-01-12	9.675	9.744	9.636	9.690	7.420	93,310
2022-01-11	9.824	9.824	9.676	9.716	7.439	175,034

← NewerPage 20 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.