TELECOM ITALIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.428	0.428	0.400	0.400	4.000	1,670
2022-02-02	0.423	0.431	0.421	0.431	4.312	605
2022-02-01	0.417	0.428	0.417	0.428	4.276	4,090
2022-01-31	0.419	0.419	0.409	0.409	4.090	1,000
2022-01-28	0.421	0.421	0.421	0.421	4.211	0
2022-01-27	0.401	0.423	0.401	0.423	4.231	10,178
2022-01-26	0.410	0.412	0.406	0.406	4.060	3,002
2022-01-25	0.405	0.407	0.402	0.402	4.019	4,505
2022-01-24	0.430	0.430	0.406	0.418	4.176	66,583
2022-01-21	0.417	0.422	0.410	0.410	4.100	2,447
2022-01-20	0.421	0.421	0.416	0.420	4.202	6,052
2022-01-19	0.418	0.420	0.403	0.420	4.195	31,196
2022-01-18	0.430	0.430	0.415	0.428	4.282	43,178
2022-01-17	0.446	0.450	0.442	0.450	4.500	1,150
2022-01-14	0.450	0.450	0.450	0.450	4.500	0
2022-01-13	0.447	0.450	0.447	0.450	4.500	750
2022-01-12	0.448	0.450	0.448	0.450	4.500	44,700
2022-01-11	0.452	0.452	0.450	0.450	4.500	10,081
2022-01-10	0.454	0.457	0.450	0.450	4.500	39
2022-01-07	0.455	0.470	0.455	0.470	4.700	10,000
2022-01-06	0.451	0.460	0.451	0.460	4.600	2,052
2022-01-05	0.456	0.460	0.455	0.460	4.600	10,509
2022-01-04	0.452	0.455	0.446	0.455	4.547	3,278
2022-01-03	0.438	0.467	0.438	0.467	4.666	2,000
2021-12-30	0.433	0.435	0.433	0.435	4.352	0
2021-12-29	0.437	0.437	0.435	0.435	4.345	5,333
2021-12-28	0.436	0.440	0.436	0.440	4.400	1,786
2021-12-27	0.436	0.440	0.432	0.440	4.400	16,437
2021-12-23	0.445	0.445	0.436	0.436	4.364	12,088
2021-12-22	0.440	0.440	0.440	0.440	4.400	0
2021-12-21	0.436	0.440	0.436	0.440	4.400	22,111
2021-12-20	0.428	0.440	0.428	0.440	4.400	15,478
2021-12-17	0.437	0.445	0.437	0.440	4.400	45,341
2021-12-16	0.436	0.436	0.429	0.429	4.285	2,140
2021-12-15	0.440	0.444	0.435	0.435	4.350	13
2021-12-14	0.442	0.444	0.440	0.444	4.440	1,672
2021-12-13	0.448	0.461	0.429	0.429	4.286	29,711
2021-12-10	0.440	0.453	0.440	0.453	4.528	24,693
2021-12-09	0.451	0.459	0.440	0.459	4.586	7,248
2021-12-08	0.452	0.458	0.441	0.441	4.405	29,810
2021-12-07	0.462	0.462	0.451	0.451	4.510	658
2021-12-06	0.446	0.458	0.446	0.458	4.579	31,059
2021-12-03	0.477	0.478	0.456	0.456	4.561	9,315
2021-12-02	0.460	0.482	0.458	0.473	4.734	32,781
2021-12-01	0.460	0.468	0.456	0.468	4.675	65,085
2021-11-30	0.476	0.476	0.461	0.465	4.650	100,176
2021-11-29	0.470	0.475	0.460	0.475	4.750	165,327
2021-11-26	0.478	0.499	0.474	0.482	4.819	69,557
2021-11-25	0.494	0.505	0.467	0.485	4.850	65,283
2021-11-24	0.466	0.502	0.456	0.500	5.000	161,823
2021-11-23	0.469	0.469	0.410	0.410	4.100	112,739
2021-11-22	0.446	0.460	0.420	0.444	4.440	259,303
2021-11-19	0.347	0.352	0.346	0.352	3.520	6,103
2021-11-18	0.342	0.347	0.335	0.347	3.470	18,917
2021-11-17	0.341	0.343	0.325	0.325	3.250	13,628
2021-11-16	0.339	0.349	0.339	0.347	3.470	29,755
2021-11-15	0.318	0.336	0.317	0.317	3.170	4,028
2021-11-12	0.318	0.325	0.315	0.325	3.247	67,657
2021-11-11	0.332	0.342	0.330	0.342	3.420	8,600
2021-11-10	0.329	0.342	0.329	0.342	3.420	8,189

← NewerPage 21 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.