Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.050	10.050	9.790	9.854	7.545	79,139
2022-01-07	10.190	10.190	10.005	10.035	7.684	71,779
2022-01-06	10.485	10.485	10.135	10.205	7.814	108,052
2022-01-05	10.538	10.650	10.450	10.513	8.050	254,381
2022-01-04	10.758	10.785	10.570	10.570	8.093	52,730
2021-12-30	10.585	10.710	10.585	10.680	8.178	68,049
2021-12-29	10.528	10.620	10.515	10.593	8.111	32,475
2021-12-23	10.480	10.560	10.450	10.500	8.040	56,756
2021-12-22	10.480	10.495	10.405	10.462	8.010	13,211
2021-12-21	10.470	10.485	10.370	10.443	7.996	89,389
2021-12-20	10.246	10.530	10.225	10.436	7.991	38,636
2021-12-17	10.353	10.445	10.210	10.311	7.895	100,764
2021-12-16	10.450	10.535	10.390	10.395	7.959	20,917
2021-12-15	10.333	10.415	10.290	10.400	7.963	6,795
2021-12-14	10.244	10.390	10.220	10.264	7.859	34,181
2021-12-13	10.165	10.350	10.165	10.270	7.864	13,762
2021-12-10	10.140	10.220	10.140	10.180	7.795	28,168
2021-12-09	10.160	10.160	10.010	10.115	7.745	28,519
2021-12-08	10.191	10.270	10.110	10.173	7.790	46,481
2021-12-07	10.220	10.220	10.130	10.177	7.792	87,797
2021-12-06	10.225	10.225	10.135	10.184	7.798	35,007
2021-12-03	10.217	10.260	10.100	10.115	7.745	12,641
2021-12-02	10.255	10.270	10.045	10.091	7.727	69,775
2021-12-01	10.123	10.395	10.105	10.329	7.908	440,203
2021-11-30	10.148	10.240	9.996	10.135	7.760	242,218
2021-11-29	10.393	10.460	10.275	10.275	7.868	113,053
2021-11-26	10.185	10.500	10.185	10.374	7.943	1,094,534
2021-11-25	10.563	10.750	10.270	10.562	8.087	565,328
2021-11-24	10.738	10.740	10.270	10.534	8.066	2,007,466
2021-11-23	10.460	10.700	10.370	10.651	8.155	752,736
2021-11-22	10.255	10.680	10.255	10.605	8.120	337,438
2021-11-19	9.910	10.135	9.910	10.079	7.717	54,907
2021-11-18	9.954	9.954	9.912	9.924	7.599	32,483
2021-11-17	9.922	10.055	9.922	9.956	7.623	55,421
2021-11-16	10.045	10.080	9.954	9.965	7.630	62,610
2021-11-15	10.006	10.090	9.958	10.000	7.657	28,540
2021-11-12	9.916	10.030	9.916	9.961	7.627	37,843
2021-11-11	9.876	9.980	9.876	9.912	7.590	28,196
2021-11-10	9.762	9.912	9.688	9.882	7.567	16,452
2021-11-09	9.888	9.888	9.734	9.748	7.464	29,975
2021-11-08	9.760	9.944	9.760	9.890	7.573	29,015
2021-11-05	9.727	9.808	9.628	9.745	7.461	36,933
2021-11-04	9.602	9.670	9.582	9.649	7.388	31,760
2021-11-03	9.594	9.594	9.472	9.517	7.287	27,461
2021-11-02	9.735	9.770	9.624	9.643	7.383	417,645
2021-11-01	9.638	9.794	9.638	9.740	7.458	289,484
2021-10-29	9.600	9.600	9.354	9.541	7.305	39,230
2021-10-28	9.737	9.742	9.644	9.660	7.397	47,487
2021-10-27	9.763	9.784	9.736	9.756	7.470	74,691
2021-10-26	9.694	9.826	9.694	9.784	7.492	25,844
2021-10-25	9.593	9.686	9.588	9.663	7.399	17,384
2021-10-22	9.688	9.696	9.516	9.563	7.322	631,594
2021-10-21	9.743	9.784	9.672	9.675	7.408	17,825
2021-10-20	9.727	9.780	9.694	9.727	7.448	17,166
2021-10-19	9.727	9.800	9.668	9.722	7.444	13,391
2021-10-18	9.831	9.860	9.662	9.703	7.430	25,823
2021-10-15	9.841	9.874	9.714	9.808	7.510	32,540
2021-10-14	9.665	9.770	9.650	9.751	7.466	46,375

← NewerPage 21 of 21 · 1,258 trading days

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.