Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	9.533	9.570	9.470	9.480	8.086	5,161
2024-11-18	9.570	9.570	9.485	9.515	8.116	50,008
2024-11-15	9.635	9.635	9.555	9.575	8.167	86,985
2024-11-14	9.545	9.630	9.545	9.600	8.189	37,694
2024-11-13	9.605	9.630	9.465	9.500	8.103	67,184
2024-11-12	9.798	9.805	9.595	9.595	8.184	288,625
2024-11-11	9.780	9.855	9.750	9.800	8.359	34,553
2024-11-08	9.630	9.800	9.590	9.790	8.351	83,629
2024-11-07	9.685	9.720	9.565	9.635	8.218	51,399
2024-11-06	10.110	10.110	9.500	9.630	8.214	179,646
2024-11-05	10.260	10.260	10.170	10.180	8.683	39,333
2024-11-04	10.350	10.350	10.240	10.270	8.760	42,865
2024-11-01	10.320	10.390	10.320	10.390	8.862	18,556
2024-10-31	10.360	10.360	10.260	10.270	8.760	40,388
2024-10-30	10.490	10.490	10.400	10.420	8.888	24,060
2024-10-29	10.570	10.600	10.490	10.500	8.956	6,135
2024-10-28	10.550	10.570	10.520	10.560	9.007	12,253
2024-10-25	10.520	10.520	10.460	10.460	8.922	74,979
2024-10-24	10.560	10.640	10.550	10.570	9.016	7,282
2024-10-23	10.490	10.570	10.430	10.560	9.007	16,138
2024-10-22	10.730	10.730	10.380	10.460	8.922	57,903
2024-10-21	10.890	10.940	10.780	10.780	9.195	14,007
2024-10-18	10.950	10.950	10.840	10.940	9.332	139,966
2024-10-17	10.980	11.030	10.930	10.990	9.374	31,207
2024-10-16	10.930	11.050	10.920	11.030	9.408	11,712
2024-10-15	10.920	10.990	10.920	10.983	9.368	19,881
2024-10-14	10.745	10.880	10.700	10.880	9.280	9,562
2024-10-11	10.770	10.770	10.610	10.710	9.135	24,805
2024-10-10	10.830	10.830	10.770	10.780	9.195	5,075
2024-10-09	10.830	10.950	10.820	10.844	9.250	18,897
2024-10-08	10.880	10.910	10.800	10.830	9.238	15,643
2024-10-07	10.880	10.890	10.750	10.820	9.229	9,271
2024-10-04	10.840	10.970	10.830	10.920	9.315	10,684
2024-10-03	11.015	11.020	10.900	10.900	9.297	4,059
2024-10-02	11.140	11.140	10.990	11.020	9.400	18,395
2024-10-01	11.070	11.210	11.070	11.140	9.502	28,786
2024-09-30	11.065	11.120	10.970	11.050	9.425	15,280
2024-09-27	11.080	11.150	11.080	11.130	9.494	33,710
2024-09-26	11.030	11.100	11.030	11.070	9.442	10,652
2024-09-25	10.920	11.010	10.920	11.000	9.383	10,273
2024-09-24	10.890	10.890	10.760	10.880	9.280	35,299
2024-09-23	10.820	10.920	10.820	10.890	9.289	13,805
2024-09-20	10.880	10.880	10.780	10.810	9.221	41,926
2024-09-19	11.035	11.070	10.840	10.860	9.263	38,592
2024-09-18	11.120	11.120	11.030	11.050	9.425	38,882
2024-09-17	11.105	11.180	10.700	11.090	9.460	14,487
2024-09-16	11.125	11.150	11.070	11.070	9.442	9,672
2024-09-13	11.060	11.140	11.060	11.110	9.477	27,174
2024-09-12	11.100	11.100	11.000	11.020	9.400	6,920
2024-09-11	11.065	11.110	11.030	11.030	9.408	7,692
2024-09-10	11.040	11.120	11.040	11.100	9.468	6,652
2024-09-09	11.010	11.080	11.010	11.030	9.408	103,058
2024-09-06	11.000	11.080	11.000	11.010	9.391	16,562
2024-09-05	10.910	11.010	10.910	11.010	9.391	20,102
2024-09-04	10.785	10.920	10.750	10.900	9.297	14,507
2024-09-03	10.850	10.880	10.730	10.840	9.246	4,545
2024-09-02	10.800	10.870	10.800	10.860	9.263	4,875
2024-08-30	10.730	10.820	10.730	10.800	9.212	12,717
2024-08-29	10.765	10.840	10.700	10.700	9.127	67,197
2024-08-28	10.800	10.830	10.800	10.810	9.221	7,010

← NewerPage 9 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.