Infrastrutture Wireless Italiane S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.445 | 7.860 | 7.375 | 7.800 | 7.185 | 834,458 |
| 2026-02-03 | 7.465 | 7.465 | 7.360 | 7.395 | 6.812 | 368,831 |
| 2026-02-02 | 7.503 | 7.545 | 7.393 | 7.465 | 6.876 | 583,449 |
| 2026-01-30 | 7.445 | 7.490 | 7.405 | 7.440 | 6.853 | 408,007 |
| 2026-01-29 | 7.343 | 7.500 | 7.335 | 7.475 | 6.885 | 708,178 |
| 2026-01-28 | 7.313 | 7.365 | 7.230 | 7.365 | 6.784 | 164,977 |
| 2026-01-27 | 7.395 | 7.395 | 7.250 | 7.255 | 6.683 | 186,478 |
| 2026-01-26 | 7.363 | 7.430 | 7.330 | 7.370 | 6.789 | 108,995 |
| 2026-01-23 | 7.378 | 7.390 | 7.335 | 7.375 | 6.793 | 68,709 |
| 2026-01-22 | 7.450 | 7.495 | 7.355 | 7.365 | 6.784 | 168,762 |
| 2026-01-21 | 7.343 | 7.450 | 7.305 | 7.405 | 6.821 | 549,917 |
| 2026-01-20 | 7.480 | 7.530 | 7.295 | 7.360 | 6.779 | 326,562 |
| 2026-01-19 | 7.495 | 7.495 | 7.370 | 7.480 | 6.890 | 226,005 |
| 2026-01-16 | 7.588 | 7.595 | 7.390 | 7.395 | 6.812 | 251,529 |
| 2026-01-15 | 7.490 | 7.620 | 7.455 | 7.610 | 7.010 | 143,720 |
| 2026-01-14 | 7.655 | 7.655 | 7.440 | 7.485 | 6.894 | 342,711 |
| 2026-01-13 | 7.700 | 7.700 | 7.640 | 7.660 | 7.056 | 111,429 |
| 2026-01-12 | 7.763 | 7.775 | 7.710 | 7.720 | 7.111 | 107,708 |
| 2026-01-09 | 7.795 | 7.795 | 7.735 | 7.745 | 7.134 | 153,782 |
| 2026-01-08 | 7.800 | 7.855 | 7.720 | 7.820 | 7.203 | 114,830 |
| 2026-01-07 | 7.850 | 7.890 | 7.730 | 7.820 | 7.203 | 126,085 |
| 2026-01-06 | 7.835 | 7.880 | 7.790 | 7.815 | 7.198 | 125,339 |
| 2026-01-05 | 7.840 | 7.860 | 7.780 | 7.845 | 7.226 | 158,607 |
| 2026-01-02 | 7.880 | 7.880 | 7.810 | 7.840 | 7.221 | 172,130 |
| 2025-12-30 | 7.880 | 7.900 | 7.855 | 7.895 | 7.272 | 87,435 |
| 2025-12-29 | 7.753 | 7.885 | 7.740 | 7.865 | 7.244 | 138,920 |
| 2025-12-23 | 7.720 | 7.800 | 7.720 | 7.745 | 7.134 | 128,927 |
| 2025-12-22 | 7.730 | 7.730 | 7.675 | 7.730 | 7.120 | 100,135 |
| 2025-12-19 | 7.755 | 7.755 | 7.635 | 7.734 | 7.123 | 2,035,007 |
| 2025-12-18 | 7.713 | 7.775 | 7.705 | 7.750 | 7.139 | 67,295 |
| 2025-12-17 | 7.630 | 7.720 | 7.605 | 7.720 | 7.111 | 263,836 |
| 2025-12-16 | 7.600 | 7.660 | 7.560 | 7.595 | 6.996 | 753,982 |
| 2025-12-15 | 7.553 | 7.610 | 7.525 | 7.570 | 6.973 | 178,104 |
| 2025-12-12 | 7.543 | 7.575 | 7.465 | 7.575 | 6.977 | 271,653 |
| 2025-12-11 | 7.490 | 7.560 | 7.435 | 7.550 | 6.954 | 1,284,001 |
| 2025-12-10 | 7.645 | 7.690 | 7.485 | 7.485 | 6.894 | 208,890 |
| 2025-12-09 | 7.610 | 7.695 | 7.610 | 7.630 | 7.028 | 281,312 |
| 2025-12-08 | 7.765 | 7.765 | 7.585 | 7.585 | 6.987 | 124,019 |
| 2025-12-05 | 7.655 | 7.775 | 7.585 | 7.775 | 7.162 | 456,352 |
| 2025-12-04 | 7.665 | 7.665 | 7.615 | 7.640 | 7.037 | 373,410 |
| 2025-12-03 | 7.733 | 7.795 | 7.640 | 7.715 | 7.106 | 161,667 |
| 2025-12-02 | 7.825 | 7.825 | 7.680 | 7.680 | 7.074 | 232,170 |
| 2025-12-01 | 7.900 | 7.900 | 7.780 | 7.830 | 7.212 | 95,674 |
| 2025-11-28 | 7.905 | 7.905 | 7.835 | 7.885 | 7.263 | 136,539 |
| 2025-11-27 | 7.903 | 7.910 | 7.810 | 7.905 | 7.281 | 225,589 |
| 2025-11-26 | 7.810 | 7.880 | 7.745 | 7.870 | 7.249 | 139,493 |
| 2025-11-25 | 7.793 | 7.865 | 7.690 | 7.825 | 7.208 | 271,597 |
| 2025-11-24 | 7.733 | 7.820 | 7.710 | 7.735 | 7.125 | 198,039 |
| 2025-11-21 | 7.765 | 7.920 | 7.765 | 7.890 | 7.070 | 152,500 |
| 2025-11-20 | 7.800 | 7.890 | 7.745 | 7.745 | 6.940 | 163,163 |
| 2025-11-19 | 7.870 | 7.870 | 7.760 | 7.760 | 6.953 | 192,806 |
| 2025-11-18 | 7.915 | 7.915 | 7.755 | 7.805 | 6.994 | 364,821 |
| 2025-11-17 | 7.903 | 7.960 | 7.835 | 7.865 | 7.047 | 446,898 |
| 2025-11-14 | 7.933 | 7.950 | 7.695 | 7.880 | 7.061 | 1,002,563 |
| 2025-11-13 | 8.065 | 8.140 | 7.905 | 8.058 | 7.220 | 573,537 |
| 2025-11-12 | 8.400 | 8.455 | 8.010 | 8.010 | 7.177 | 1,302,109 |
| 2025-11-11 | 8.465 | 8.755 | 8.270 | 8.487 | 7.604 | 1,491,157 |
| 2025-11-10 | 9.480 | 9.480 | 9.400 | 9.440 | 8.459 | 77,737 |
| 2025-11-07 | 9.548 | 9.585 | 9.325 | 9.445 | 8.463 | 151,845 |
| 2025-11-06 | 9.465 | 9.550 | 9.430 | 9.535 | 8.544 | 92,628 |
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.