Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	7.323	7.410	7.105	7.170	6.604	195,772
2026-04-30	7.240	7.320	7.160	7.225	6.655	40,763
2026-04-29	7.335	7.335	7.140	7.165	6.600	210,989
2026-04-28	7.275	7.500	7.255	7.325	6.747	143,842
2026-04-27	7.328	7.350	7.260	7.290	6.715	211,628
2026-04-24	7.343	7.375	7.255	7.255	6.683	128,229
2026-04-23	7.303	7.385	7.220	7.331	6.753	63,537
2026-04-22	7.285	7.365	7.225	7.300	6.724	90,931
2026-04-21	7.333	7.370	7.270	7.270	6.696	67,818
2026-04-20	7.405	7.405	7.305	7.320	6.742	34,903
2026-04-17	7.285	7.405	7.270	7.385	6.802	139,879
2026-04-16	7.245	7.370	7.160	7.305	6.729	221,468
2026-04-15	7.455	7.570	7.230	7.230	6.660	95,123
2026-04-14	7.360	7.485	7.360	7.485	6.894	122,305
2026-04-13	7.455	7.470	7.260	7.355	6.775	64,011
2026-04-10	7.388	7.555	7.385	7.490	6.899	79,917
2026-04-09	7.270	7.425	7.225	7.405	6.821	58,723
2026-04-08	7.393	7.545	7.220	7.320	6.742	111,453
2026-04-07	7.240	7.650	7.240	7.240	6.669	423,108
2026-04-02	7.000	7.190	6.900	7.190	6.623	197,334
2026-04-01	6.880	7.060	6.880	7.035	6.480	78,310
2026-03-31	6.890	6.980	6.860	6.865	6.323	263,711
2026-03-30	6.640	6.900	6.575	6.900	6.356	340,877
2026-03-27	6.600	6.845	6.535	6.800	6.264	214,722
2026-03-26	6.620	6.800	6.500	6.585	6.065	1,125,533
2026-03-25	6.820	6.820	6.250	6.695	6.167	1,803,727
2026-03-24	6.365	6.910	6.365	6.709	6.180	883,395
2026-03-23	6.400	6.400	6.145	6.270	5.775	443,403
2026-03-20	6.845	6.845	6.070	6.380	5.877	2,159,061
2026-03-19	7.380	7.380	6.175	6.900	6.356	2,499,941
2026-03-18	8.123	8.210	8.025	8.160	7.516	108,376
2026-03-17	8.000	8.130	7.915	8.120	7.479	136,766
2026-03-16	8.000	8.070	7.895	7.915	7.291	51,345
2026-03-13	7.753	8.020	7.735	7.940	7.314	105,299
2026-03-12	8.055	8.060	7.695	7.775	7.162	401,917
2026-03-11	8.450	8.520	8.060	8.060	7.424	575,030
2026-03-10	8.450	8.500	8.230	8.230	7.581	94,343
2026-03-09	8.420	8.445	8.315	8.380	7.719	116,217
2026-03-06	8.508	8.560	8.310	8.475	7.806	118,396
2026-03-05	8.655	8.760	8.455	8.455	7.788	86,847
2026-03-04	8.610	8.685	8.495	8.685	8.000	153,054
2026-03-03	8.875	8.885	8.605	8.610	7.931	221,716
2026-03-02	8.933	9.020	8.745	8.935	8.230	175,517
2026-02-27	8.830	9.025	8.735	8.995	8.285	899,881
2026-02-26	8.865	9.090	8.840	8.845	8.147	134,198
2026-02-25	8.810	8.940	8.775	8.920	8.216	121,541
2026-02-24	8.785	8.950	8.785	8.795	8.101	40,501
2026-02-23	8.800	8.830	8.695	8.795	8.101	157,496
2026-02-20	8.753	8.785	8.670	8.785	8.092	111,675
2026-02-19	8.800	8.880	8.730	8.775	8.083	113,838
2026-02-18	8.830	8.910	8.720	8.750	8.060	116,685
2026-02-17	8.743	8.945	8.730	8.895	8.193	147,618
2026-02-16	8.805	8.895	8.690	8.745	8.055	270,680
2026-02-13	8.400	8.965	8.335	8.870	8.170	477,183
2026-02-12	8.260	8.435	8.110	8.435	7.769	259,869
2026-02-11	8.260	8.345	8.200	8.230	7.581	251,461
2026-02-10	8.173	8.285	8.150	8.225	7.576	216,106
2026-02-09	7.973	8.320	7.945	8.190	7.544	234,657
2026-02-06	8.010	8.025	7.915	7.960	7.332	351,774
2026-02-05	7.805	8.010	7.690	8.010	7.378	262,999

← NewerPage 3 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.