TELECOM ITALIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	0.275	0.277	0.261	0.261	2.613	14,579
2022-04-29	0.280	0.281	0.279	0.279	2.790	8,501
2022-04-28	0.281	0.281	0.279	0.279	2.790	250
2022-04-27	0.276	0.282	0.276	0.279	2.790	6,860
2022-04-26	0.283	0.293	0.280	0.293	2.934	2,731
2022-04-25	0.280	0.294	0.278	0.294	2.944	6,281
2022-04-22	0.295	0.339	0.290	0.339	3.385	7,260
2022-04-21	0.299	0.310	0.299	0.310	3.095	1,300
2022-04-20	0.308	0.308	0.298	0.300	3.000	5,104
2022-04-19	0.308	0.309	0.300	0.300	3.000	11,222
2022-04-14	0.315	0.315	0.308	0.308	3.075	650
2022-04-13	0.317	0.317	0.305	0.305	3.050	1
2022-04-12	0.304	0.323	0.300	0.323	3.234	2,691
2022-04-11	0.311	0.312	0.303	0.312	3.119	2,066
2022-04-08	0.310	0.325	0.303	0.325	3.245	2,776
2022-04-07	0.311	0.320	0.311	0.316	3.161	8,893
2022-04-06	0.310	0.323	0.299	0.323	3.227	11,162
2022-04-05	0.309	0.346	0.309	0.322	3.215	6,032
2022-04-04	0.312	0.315	0.308	0.315	3.150	4,325
2022-04-01	0.321	0.336	0.319	0.336	3.361	48,530
2022-03-31	0.350	0.350	0.337	0.338	3.381	15,227
2022-03-30	0.338	0.364	0.338	0.344	3.443	8,007
2022-03-29	0.328	0.353	0.328	0.353	3.526	14,011
2022-03-28	0.343	0.345	0.335	0.335	3.350	6,021
2022-03-25	0.343	0.343	0.332	0.332	3.320	5,101
2022-03-24	0.306	0.339	0.306	0.330	3.300	123,701
2022-03-23	0.305	0.305	0.300	0.300	3.000	1,801
2022-03-22	0.296	0.300	0.296	0.300	3.000	2,100
2022-03-21	0.292	0.300	0.292	0.300	3.000	2,190
2022-03-18	0.301	0.305	0.290	0.305	3.045	4,071
2022-03-17	0.301	0.305	0.296	0.300	3.000	7,500
2022-03-16	0.300	0.305	0.299	0.305	3.050	24,853
2022-03-15	0.304	0.304	0.297	0.300	2.995	9,504
2022-03-14	0.316	0.316	0.295	0.295	2.950	39,574
2022-03-11	0.292	0.314	0.287	0.287	2.870	25,752
2022-03-10	0.264	0.315	0.264	0.315	3.150	6,050
2022-03-09	0.262	0.273	0.259	0.271	2.705	67,640
2022-03-08	0.250	0.267	0.242	0.242	2.415	7,114
2022-03-07	0.249	0.280	0.225	0.237	2.374	107,210
2022-03-04	0.292	0.294	0.240	0.240	2.400	132,031
2022-03-03	0.320	0.320	0.288	0.296	2.955	130,219
2022-03-02	0.340	0.357	0.330	0.357	3.568	8,305
2022-03-01	0.387	0.387	0.346	0.362	3.618	6,016
2022-02-28	0.377	0.380	0.374	0.380	3.800	2,750
2022-02-25	0.382	0.385	0.360	0.360	3.601	2,000
2022-02-24	0.380	0.380	0.368	0.380	3.800	16,205
2022-02-23	0.390	0.390	0.389	0.390	3.900	1,700
2022-02-22	0.464	0.464	0.372	0.372	3.720	10,892
2022-02-21	0.400	0.400	0.380	0.380	3.795	1,053
2022-02-18	0.414	0.419	0.409	0.419	4.190	801
2022-02-17	0.413	0.414	0.401	0.401	4.005	34
2022-02-16	0.413	0.416	0.402	0.402	4.015	1,096
2022-02-15	0.417	0.423	0.413	0.423	4.228	6,330
2022-02-14	0.407	0.416	0.406	0.416	4.160	2,618
2022-02-11	0.418	0.432	0.417	0.432	4.320	5,510
2022-02-10	0.428	0.430	0.402	0.402	4.020	12,608
2022-02-09	0.419	0.428	0.415	0.428	4.280	32,012
2022-02-08	0.412	0.424	0.411	0.424	4.238	50
2022-02-07	0.418	0.420	0.400	0.420	4.200	9,036
2022-02-04	0.425	0.457	0.415	0.457	4.568	118

← NewerPage 20 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.