Infrastrutture Wireless Italiane S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 9.480 | 9.500 | 9.390 | 9.455 | 8.065 | 43,185 |
| 2025-02-17 | 9.615 | 9.640 | 9.480 | 9.490 | 8.095 | 108,261 |
| 2025-02-14 | 9.710 | 9.710 | 9.520 | 9.625 | 8.210 | 344,129 |
| 2025-02-13 | 9.798 | 9.805 | 9.725 | 9.725 | 8.295 | 64,066 |
| 2025-02-12 | 9.760 | 9.870 | 9.710 | 9.765 | 8.329 | 44,938 |
| 2025-02-11 | 9.858 | 9.920 | 9.710 | 9.750 | 8.317 | 167,046 |
| 2025-02-10 | 9.730 | 9.900 | 9.730 | 9.835 | 8.389 | 50,440 |
| 2025-02-07 | 10.050 | 10.140 | 9.730 | 9.730 | 8.299 | 133,504 |
| 2025-02-06 | 10.148 | 10.180 | 10.080 | 10.090 | 8.607 | 67,986 |
| 2025-02-05 | 10.023 | 10.170 | 10.000 | 10.100 | 8.615 | 158,852 |
| 2025-02-04 | 10.013 | 10.060 | 10.000 | 10.050 | 8.572 | 121,140 |
| 2025-02-03 | 9.973 | 10.060 | 9.890 | 9.970 | 8.504 | 152,190 |
| 2025-01-31 | 10.100 | 10.100 | 9.995 | 10.070 | 8.590 | 24,849 |
| 2025-01-30 | 10.053 | 10.140 | 10.020 | 10.140 | 8.649 | 69,038 |
| 2025-01-29 | 10.023 | 10.110 | 9.970 | 10.070 | 8.590 | 58,775 |
| 2025-01-28 | 10.148 | 10.200 | 9.930 | 10.100 | 8.615 | 49,337 |
| 2025-01-27 | 10.093 | 10.150 | 9.960 | 10.100 | 8.615 | 57,266 |
| 2025-01-24 | 10.000 | 10.100 | 9.875 | 10.010 | 8.538 | 75,196 |
| 2025-01-23 | 10.040 | 10.040 | 9.950 | 10.000 | 8.530 | 38,519 |
| 2025-01-22 | 10.158 | 10.190 | 10.050 | 10.150 | 8.658 | 38,766 |
| 2025-01-21 | 10.100 | 10.450 | 10.100 | 10.180 | 8.683 | 43,815 |
| 2025-01-20 | 10.093 | 10.140 | 10.040 | 10.140 | 8.649 | 45,410 |
| 2025-01-17 | 9.935 | 10.140 | 9.935 | 10.140 | 8.649 | 104,048 |
| 2025-01-16 | 9.845 | 9.930 | 9.815 | 9.915 | 8.457 | 59,642 |
| 2025-01-15 | 9.675 | 9.900 | 9.675 | 9.900 | 8.445 | 61,177 |
| 2025-01-14 | 9.625 | 9.625 | 9.555 | 9.615 | 8.201 | 25,618 |
| 2025-01-13 | 9.578 | 9.660 | 9.570 | 9.585 | 8.176 | 59,103 |
| 2025-01-10 | 9.900 | 9.900 | 9.635 | 9.635 | 8.218 | 116,431 |
| 2025-01-09 | 10.003 | 10.290 | 9.950 | 9.970 | 8.504 | 44,456 |
| 2025-01-08 | 10.003 | 10.100 | 9.880 | 9.964 | 8.499 | 201,901 |
| 2025-01-07 | 10.020 | 10.020 | 9.910 | 10.010 | 8.538 | 23,636 |
| 2025-01-06 | 9.945 | 9.965 | 9.880 | 9.960 | 8.496 | 25,359 |
| 2025-01-03 | 10.070 | 10.070 | 9.880 | 9.885 | 8.432 | 41,056 |
| 2025-01-02 | 9.835 | 10.180 | 9.835 | 10.020 | 8.547 | 74,198 |
| 2024-12-30 | 9.720 | 10.050 | 9.720 | 9.806 | 8.365 | 107,011 |
| 2024-12-27 | 9.660 | 9.750 | 9.620 | 9.750 | 8.317 | 49,705 |
| 2024-12-23 | 9.565 | 9.715 | 9.565 | 9.715 | 8.287 | 15,295 |
| 2024-12-20 | 9.605 | 9.620 | 9.490 | 9.585 | 8.176 | 11,647 |
| 2024-12-19 | 9.615 | 9.615 | 9.225 | 9.610 | 8.197 | 30,820 |
| 2024-12-18 | 9.568 | 9.640 | 9.545 | 9.640 | 8.223 | 27,682 |
| 2024-12-17 | 9.695 | 9.695 | 9.620 | 9.625 | 8.210 | 40,862 |
| 2024-12-16 | 9.900 | 9.900 | 9.705 | 9.710 | 8.282 | 78,902 |
| 2024-12-13 | 9.903 | 10.010 | 9.890 | 9.945 | 8.483 | 467,850 |
| 2024-12-12 | 9.925 | 9.935 | 9.860 | 9.935 | 8.474 | 36,340 |
| 2024-12-11 | 9.905 | 9.940 | 9.875 | 9.930 | 8.470 | 59,931 |
| 2024-12-10 | 9.878 | 9.940 | 9.865 | 9.905 | 8.449 | 15,210 |
| 2024-12-09 | 9.923 | 10.170 | 9.895 | 9.900 | 8.445 | 53,527 |
| 2024-12-06 | 9.920 | 9.975 | 9.920 | 9.955 | 8.491 | 468,350 |
| 2024-12-05 | 9.815 | 9.960 | 9.795 | 9.955 | 8.491 | 104,789 |
| 2024-12-04 | 9.738 | 9.815 | 9.720 | 9.810 | 8.368 | 29,648 |
| 2024-12-03 | 9.703 | 9.730 | 9.680 | 9.700 | 8.274 | 112,210 |
| 2024-12-02 | 9.748 | 9.785 | 9.675 | 9.785 | 8.346 | 21,659 |
| 2024-11-29 | 9.748 | 9.775 | 9.705 | 9.765 | 8.329 | 9,393 |
| 2024-11-28 | 9.748 | 9.795 | 9.735 | 9.755 | 8.321 | 10,791 |
| 2024-11-27 | 9.718 | 9.750 | 9.650 | 9.750 | 8.317 | 14,075 |
| 2024-11-26 | 9.595 | 9.710 | 9.595 | 9.680 | 8.257 | 30,068 |
| 2024-11-25 | 9.635 | 9.675 | 9.580 | 9.605 | 8.193 | 395,281 |
| 2024-11-22 | 9.495 | 9.640 | 9.495 | 9.595 | 8.184 | 31,853 |
| 2024-11-21 | 9.485 | 9.490 | 9.430 | 9.470 | 8.078 | 572,678 |
| 2024-11-20 | 9.578 | 9.600 | 9.525 | 9.526 | 8.125 | 120,587 |
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.