Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	10.365	10.450	10.350	10.430	9.346	13,929
2025-08-08	10.365	10.460	10.340	10.340	9.265	27,856
2025-08-07	10.365	10.430	10.290	10.370	9.292	38,899
2025-08-06	10.420	10.580	10.380	10.390	9.310	15,344
2025-08-05	10.520	10.520	10.370	10.421	9.337	66,999
2025-08-04	10.460	10.530	10.460	10.500	9.408	18,459
2025-08-01	10.385	10.550	10.310	10.510	9.417	74,223
2025-07-31	10.460	10.490	10.250	10.360	9.283	163,443
2025-07-30	10.345	10.450	10.250	10.426	9.342	163,925
2025-07-29	10.420	10.580	10.320	10.320	9.247	51,843
2025-07-28	10.410	10.510	10.360	10.408	9.326	19,665
2025-07-25	10.510	10.600	10.370	10.390	9.310	11,180
2025-07-24	10.530	10.550	10.420	10.480	9.390	10,087
2025-07-23	10.625	10.630	10.490	10.490	9.399	68,272
2025-07-22	10.440	10.580	10.400	10.580	9.480	41,489
2025-07-21	10.390	10.460	10.390	10.440	9.355	21,494
2025-07-18	10.370	10.460	10.370	10.410	9.328	29,744
2025-07-17	10.340	10.380	10.340	10.370	9.292	15,672
2025-07-16	10.275	10.380	10.240	10.350	9.274	853
2025-07-15	10.255	10.360	10.250	10.325	9.251	24,323
2025-07-14	10.305	10.320	10.170	10.320	9.247	25,840
2025-07-11	10.285	10.370	10.200	10.290	9.220	33,340
2025-07-10	10.310	10.310	10.270	10.280	9.211	9,659
2025-07-09	10.265	10.370	10.200	10.290	9.220	22,739
2025-07-08	10.325	10.360	10.180	10.260	9.193	84,943
2025-07-07	10.400	10.400	10.320	10.330	9.256	58,998
2025-07-04	10.430	10.430	10.340	10.400	9.319	12,093
2025-07-03	10.310	10.390	10.310	10.370	9.292	8,677
2025-07-02	10.540	10.550	10.240	10.300	9.229	52,434
2025-07-01	10.410	10.550	10.410	10.520	9.426	68,375
2025-06-30	10.350	10.410	10.350	10.380	9.301	103,384
2025-06-27	10.345	10.430	10.310	10.360	9.283	50,595
2025-06-26	10.330	10.440	10.330	10.340	9.265	31,358
2025-06-25	10.295	10.380	10.280	10.280	9.211	9,047
2025-06-24	10.320	10.410	10.320	10.380	9.301	30,259
2025-06-23	10.170	10.330	10.140	10.305	9.234	31,928
2025-06-20	10.120	10.250	10.120	10.210	9.149	25,425
2025-06-19	10.100	10.180	10.060	10.120	9.068	22,694
2025-06-18	10.100	10.140	10.080	10.130	9.077	22,253
2025-06-17	10.101	10.101	9.970	10.100	9.050	21,546
2025-06-16	10.090	10.170	10.000	10.100	9.050	101,355
2025-06-13	10.200	10.200	10.070	10.140	9.086	45,099
2025-06-12	10.230	10.230	10.150	10.220	9.157	130,914
2025-06-11	10.365	10.390	10.260	10.260	9.193	109,074
2025-06-10	10.255	10.370	10.220	10.330	9.256	96,815
2025-06-09	10.275	10.370	10.250	10.250	9.184	58,862
2025-06-06	10.315	10.360	10.250	10.280	9.211	189,017
2025-06-05	10.295	10.380	10.290	10.300	9.229	74,518
2025-06-04	10.220	10.370	10.220	10.340	9.265	97,298
2025-06-03	10.250	10.420	10.250	10.250	9.184	165,714
2025-06-02	10.305	10.350	10.250	10.280	9.211	27,384
2025-05-30	10.218	10.360	10.180	10.330	9.256	129,345
2025-05-29	10.218	10.260	10.070	10.180	9.122	65,319
2025-05-28	10.198	10.300	10.160	10.160	9.104	74,469
2025-05-27	10.178	10.270	10.150	10.240	9.175	122,995
2025-05-23	10.255	10.360	9.995	10.150	9.095	213,192
2025-05-22	10.245	10.350	10.190	10.260	9.193	59,382
2025-05-21	10.275	10.330	10.200	10.300	9.229	82,042
2025-05-20	10.110	10.280	10.100	10.280	9.211	100,287
2025-05-19	10.208	10.230	10.050	10.130	9.077	100,165

← NewerPage 6 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.