Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	9.465	9.470	9.380	9.425	8.445	24,410
2025-11-04	9.415	9.415	9.270	9.415	8.436	56,596
2025-11-03	9.513	9.520	9.380	9.380	8.405	92,165
2025-10-31	9.570	9.570	9.480	9.525	8.535	66,349
2025-10-30	9.660	9.705	9.540	9.545	8.553	57,998
2025-10-29	9.808	9.830	9.650	9.685	8.678	61,535
2025-10-28	9.923	9.950	9.800	9.800	8.781	34,944
2025-10-27	9.888	9.945	9.870	9.930	8.898	44,442
2025-10-24	9.845	9.885	9.800	9.885	8.857	41,607
2025-10-23	9.815	9.880	9.800	9.851	8.827	52,893
2025-10-22	9.810	9.810	9.750	9.790	8.772	19,171
2025-10-21	9.808	9.825	9.775	9.775	8.759	10,401
2025-10-20	9.790	9.860	9.770	9.770	8.754	10,408
2025-10-17	9.695	9.795	9.640	9.785	8.768	50,183
2025-10-16	9.670	9.715	9.625	9.685	8.678	43,267
2025-10-15	9.780	9.800	9.640	9.675	8.669	66,380
2025-10-14	9.850	9.850	9.780	9.780	8.763	32,719
2025-10-13	9.855	9.860	9.790	9.808	8.788	18,993
2025-10-10	9.888	9.935	9.825	9.840	8.817	31,514
2025-10-09	9.848	9.925	9.845	9.870	8.844	44,989
2025-10-08	9.848	9.900	9.795	9.880	8.853	24,976
2025-10-07	9.955	9.955	9.810	9.826	8.805	79,932
2025-10-06	10.080	10.080	9.945	9.990	8.951	24,920
2025-10-03	10.053	10.100	10.010	10.030	8.987	9,108
2025-10-02	10.040	10.090	9.965	10.020	8.978	25,129
2025-10-01	10.080	10.080	9.980	10.030	8.987	42,367
2025-09-30	10.013	10.050	9.935	9.941	8.907	112,192
2025-09-29	9.903	10.000	9.880	9.950	8.916	55,916
2025-09-26	9.905	9.940	9.865	9.885	8.857	141,350
2025-09-25	9.963	9.975	9.870	9.880	8.853	33,578
2025-09-24	10.033	10.080	9.930	9.948	8.914	336,783
2025-09-23	10.060	10.150	9.975	9.980	8.942	72,299
2025-09-22	10.100	10.100	9.975	9.975	8.938	40,453
2025-09-19	10.083	10.130	10.000	10.100	9.050	25,971
2025-09-18	10.083	10.140	10.010	10.040	8.996	12,405
2025-09-17	10.033	10.120	9.990	10.120	9.068	12,570
2025-09-16	10.178	10.180	10.010	10.020	8.978	28,157
2025-09-15	10.170	10.270	10.130	10.160	9.104	99,236
2025-09-12	10.168	10.220	10.100	10.160	9.104	13,465
2025-09-11	10.110	10.280	10.060	10.100	9.050	114,788
2025-09-10	10.200	10.200	10.110	10.140	9.086	21,042
2025-09-09	10.180	10.180	10.080	10.170	9.113	19,655
2025-09-08	10.198	10.240	10.100	10.100	9.050	46,519
2025-09-05	10.198	10.300	10.120	10.240	9.175	29,703
2025-09-04	10.178	10.280	10.140	10.140	9.086	76,872
2025-09-03	10.160	10.160	10.070	10.140	9.086	14,788
2025-09-02	10.275	10.275	10.120	10.120	9.068	38,872
2025-09-01	10.410	10.410	10.290	10.300	9.229	25,327
2025-08-29	10.385	10.450	10.360	10.380	9.301	21,455
2025-08-28	10.480	10.550	10.360	10.410	9.328	24,403
2025-08-27	10.510	10.560	10.400	10.470	9.382	28,291
2025-08-26	10.460	10.560	10.420	10.420	9.337	26,760
2025-08-22	10.440	10.580	10.430	10.560	9.462	18,884
2025-08-21	10.460	10.490	10.400	10.440	9.355	20,265
2025-08-20	10.440	10.560	10.420	10.520	9.426	32,598
2025-08-19	10.440	10.480	10.410	10.410	9.328	22,005
2025-08-18	10.450	10.470	10.370	10.410	9.328	17,820
2025-08-14	10.410	10.460	10.350	10.350	9.274	43,593
2025-08-13	10.410	10.430	10.380	10.390	9.310	1,768
2025-08-12	10.410	10.460	10.340	10.340	9.265	8,272

← NewerPage 5 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.