TELECOM ITALIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.309	0.312	0.303	0.303	3.030	10,557
2023-04-03	0.307	0.309	0.293	0.293	2.933	2,708
2023-03-31	0.305	0.305	0.292	0.292	2.915	35,000
2023-03-30	0.301	0.302	0.277	0.277	2.770	10,409
2023-03-29	0.296	0.296	0.290	0.290	2.895	10,900
2023-03-28	0.294	0.296	0.277	0.277	2.770	31
2023-03-27	0.285	0.301	0.284	0.301	3.013	2,200
2023-03-24	0.284	0.295	0.284	0.295	2.951	15,005
2023-03-23	0.291	0.292	0.268	0.268	2.680	2,077
2023-03-22	0.288	0.290	0.288	0.288	2.882	1,150
2023-03-21	0.289	0.302	0.289	0.302	3.015	15
2023-03-20	0.278	0.314	0.278	0.314	3.135	11,658
2023-03-17	0.291	0.297	0.281	0.297	2.972	4,035
2023-03-16	0.293	0.320	0.293	0.320	3.200	201
2023-03-15	0.299	0.320	0.299	0.320	3.200	415
2023-03-14	0.304	0.310	0.300	0.300	3.000	845
2023-03-13	0.310	0.310	0.296	0.303	3.028	4,593
2023-03-10	0.309	0.320	0.308	0.320	3.200	30,249
2023-03-09	0.314	0.314	0.302	0.302	3.019	2,028
2023-03-08	0.312	0.314	0.290	0.290	2.900	10,998
2023-03-07	0.314	0.314	0.303	0.303	3.028	355
2023-03-06	0.323	0.323	0.300	0.300	3.000	21,736
2023-03-03	0.308	0.309	0.300	0.300	3.000	78
2023-03-02	0.308	0.309	0.280	0.280	2.800	453
2023-03-01	0.309	0.311	0.303	0.303	3.031	955
2023-02-28	0.309	0.330	0.309	0.330	3.300	6,430
2023-02-27	0.310	0.311	0.307	0.311	3.107	9,905
2023-02-24	0.306	0.310	0.306	0.310	3.100	4,231
2023-02-23	0.310	0.310	0.303	0.303	3.028	1,132
2023-02-22	0.299	0.309	0.290	0.290	2.900	29,274
2023-02-21	0.298	0.330	0.296	0.330	3.300	41,594
2023-02-20	0.304	0.307	0.303	0.304	3.040	18,655
2023-02-17	0.314	0.320	0.314	0.320	3.200	11,180
2023-02-16	0.299	0.304	0.299	0.300	3.000	21,503
2023-02-15	0.301	0.303	0.294	0.300	3.000	70,103
2023-02-14	0.296	0.297	0.295	0.295	2.950	21,180
2023-02-13	0.300	0.300	0.295	0.299	2.985	2,455
2023-02-10	0.293	0.297	0.292	0.292	2.915	2,507
2023-02-09	0.306	0.307	0.283	0.303	3.027	98,166
2023-02-08	0.302	0.307	0.302	0.303	3.030	29,830
2023-02-07	0.291	0.300	0.291	0.300	3.000	19,352
2023-02-06	0.289	0.295	0.276	0.276	2.763	12,784
2023-02-03	0.283	0.292	0.283	0.292	2.915	30,688
2023-02-02	0.305	0.305	0.283	0.290	2.895	43,087
2023-02-01	0.265	0.265	0.257	0.257	2.571	47
2023-01-31	0.264	0.269	0.264	0.269	2.685	16,731
2023-01-30	0.259	0.267	0.259	0.262	2.620	16,841
2023-01-27	0.254	0.269	0.252	0.269	2.685	28,353
2023-01-26	0.254	0.269	0.254	0.269	2.685	12,052
2023-01-25	0.255	0.262	0.255	0.262	2.618	2,050
2023-01-24	0.261	0.269	0.260	0.269	2.685	10,500
2023-01-23	0.259	0.259	0.254	0.255	2.550	15,112
2023-01-20	0.257	0.269	0.255	0.269	2.685	6,901
2023-01-19	0.257	0.269	0.256	0.269	2.685	9
2023-01-18	0.263	0.263	0.258	0.258	2.575	2,026
2023-01-17	0.261	0.269	0.260	0.269	2.685	33,414
2023-01-16	0.250	0.258	0.250	0.253	2.531	202
2023-01-13	0.249	0.252	0.238	0.238	2.375	1,006
2023-01-12	0.255	0.255	0.235	0.235	2.353	81,513
2023-01-11	0.250	0.251	0.235	0.235	2.350	18,202

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-21	0.0100 EUR
2020-06-22	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.