Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	10.570	10.730	10.570	10.730	9.152	161,135
2025-05-15	10.385	10.550	10.360	10.550	8.999	154,740
2025-05-14	10.450	10.450	10.250	10.440	8.905	317,193
2025-05-13	10.460	10.530	10.390	10.430	8.897	98,426
2025-05-12	10.690	10.690	10.420	10.440	8.905	166,279
2025-05-09	10.550	10.710	10.520	10.650	9.084	77,797
2025-05-08	10.665	10.665	10.480	10.590	9.033	47,855
2025-05-07	10.735	10.740	10.620	10.660	9.093	69,995
2025-05-06	10.725	10.800	10.690	10.770	9.187	86,300
2025-05-02	10.605	10.700	10.520	10.640	9.076	145,784
2025-05-01	10.540	10.540	10.540	10.540	8.990	4,178
2025-04-30	10.420	10.580	10.310	10.540	8.990	131,509
2025-04-29	10.305	10.500	10.270	10.430	8.897	69,009
2025-04-28	10.245	10.300	10.220	10.280	8.769	56,887
2025-04-25	10.290	10.290	10.170	10.230	8.726	58,765
2025-04-24	10.265	10.310	10.190	10.290	8.777	42,480
2025-04-23	10.300	10.300	10.140	10.220	8.717	169,559
2025-04-22	10.120	10.310	10.120	10.282	8.770	95,871
2025-04-17	9.935	10.140	9.910	10.060	8.581	123,171
2025-04-16	9.800	10.050	9.800	10.010	8.538	94,877
2025-04-15	9.605	9.795	9.605	9.680	8.257	22,959
2025-04-14	9.470	9.600	9.470	9.595	8.184	21,067
2025-04-11	9.440	9.440	9.325	9.380	8.001	11,223
2025-04-10	9.333	9.440	9.235	9.360	7.984	70,789
2025-04-09	9.045	9.065	8.870	9.065	7.732	291,505
2025-04-08	9.190	9.190	8.830	9.180	7.830	945,713
2025-04-07	9.270	9.270	8.995	9.035	7.707	175,898
2025-04-04	9.993	10.150	9.650	9.670	8.248	71,624
2025-04-03	9.875	10.050	9.875	10.050	8.572	155,752
2025-04-02	9.800	9.890	9.800	9.875	8.423	153,078
2025-04-01	9.790	9.870	9.790	9.840	8.393	39,236
2025-03-31	9.848	9.885	9.765	9.800	8.359	72,736
2025-03-28	9.625	9.910	9.625	9.825	8.381	271,372
2025-03-27	9.465	9.640	9.435	9.605	8.193	95,174
2025-03-26	9.420	9.480	9.345	9.415	8.031	52,666
2025-03-25	9.495	9.495	9.375	9.375	7.997	43,529
2025-03-24	9.508	9.520	9.435	9.453	8.063	70,537
2025-03-21	9.508	9.585	9.335	9.525	8.125	187,656
2025-03-20	9.490	9.490	9.380	9.420	8.035	69,864
2025-03-19	9.525	9.525	9.435	9.450	8.061	61,566
2025-03-18	9.640	9.645	9.555	9.555	8.150	82,201
2025-03-17	9.585	9.675	9.585	9.623	8.208	131,557
2025-03-14	9.528	9.575	9.450	9.575	8.167	1,083,439
2025-03-13	9.393	9.500	9.385	9.500	8.103	55,702
2025-03-12	9.495	9.595	9.340	9.410	8.027	57,416
2025-03-11	9.528	9.590	9.430	9.440	8.052	162,446
2025-03-10	9.255	9.560	9.255	9.520	8.120	129,580
2025-03-07	9.225	9.280	9.095	9.265	7.903	134,632
2025-03-06	9.575	9.575	9.075	9.185	7.835	254,933
2025-03-05	9.965	9.990	9.610	9.610	8.197	158,145
2025-03-04	9.720	10.020	9.720	9.870	8.419	140,377
2025-03-03	9.665	9.698	9.590	9.665	8.244	59,825
2025-02-28	9.605	9.680	9.605	9.680	8.257	90,306
2025-02-27	9.640	9.640	9.545	9.620	8.206	23,328
2025-02-26	9.660	9.720	9.660	9.670	8.248	43,038
2025-02-25	9.620	9.685	9.573	9.680	8.257	99,026
2025-02-24	9.495	9.620	9.495	9.620	8.206	59,241
2025-02-21	9.373	9.460	9.355	9.450	8.061	48,518
2025-02-20	9.373	9.420	9.325	9.350	7.975	63,582
2025-02-19	9.445	9.535	9.375	9.375	7.997	33,911

← NewerPage 7 of 21 · 1,257 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.