Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.400 | 3.420 | 3.240 | 3.240 | 3.240 | 2,762 |
| 2024-09-04 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 898 |
| 2024-09-03 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 500 |
| 2024-09-02 | 3.340 | 3.400 | 3.300 | 3.400 | 3.400 | 900 |
| 2024-08-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2024-08-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-08-28 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 950 |
| 2024-08-27 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 600 |
| 2024-08-26 | 3.400 | 3.400 | 3.240 | 3.400 | 3.400 | 3,680 |
| 2024-08-23 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 1,970 |
| 2024-08-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2024-08-21 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 494 |
| 2024-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-08-19 | 3.300 | 3.400 | 3.240 | 3.400 | 3.400 | 950 |
| 2024-08-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-08-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2024-08-14 | 3.180 | 3.300 | 3.120 | 3.300 | 3.300 | 1,951 |
| 2024-08-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-12 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 410 |
| 2024-08-09 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 300 |
| 2024-08-08 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 30 |
| 2024-08-07 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 1,300 |
| 2024-08-06 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 5,360 |
| 2024-08-05 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 18,849 |
| 2024-08-02 | 3.460 | 3.480 | 3.300 | 3.300 | 3.300 | 2,698 |
| 2024-08-01 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 4,773 |
| 2024-07-31 | 3.400 | 3.460 | 3.380 | 3.380 | 3.380 | 1,600 |
| 2024-07-30 | 3.460 | 3.480 | 3.380 | 3.400 | 3.400 | 707,686 |
| 2024-07-29 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 100 |
| 2024-07-26 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 1,910 |
| 2024-07-25 | 3.440 | 3.460 | 3.360 | 3.400 | 3.400 | 5,672 |
| 2024-07-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 |
| 2024-07-23 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 3,128 |
| 2024-07-22 | 3.440 | 3.480 | 3.300 | 3.480 | 3.480 | 7,270 |
| 2024-07-19 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 2,672 |
| 2024-07-18 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 1,008 |
| 2024-07-17 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 600 |
| 2024-07-16 | 3.360 | 3.500 | 3.360 | 3.460 | 3.460 | 1,493 |
| 2024-07-15 | 3.460 | 3.460 | 3.140 | 3.340 | 3.340 | 17,447 |
| 2024-07-12 | 3.380 | 3.420 | 3.300 | 3.420 | 3.420 | 3,598 |
| 2024-07-11 | 3.500 | 3.520 | 3.400 | 3.440 | 3.440 | 2,516 |
| 2024-07-10 | 3.700 | 3.700 | 3.440 | 3.500 | 3.500 | 3,135 |
| 2024-07-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2024-07-08 | 3.440 | 3.700 | 3.400 | 3.700 | 3.700 | 3,163 |
| 2024-07-05 | 3.400 | 3.560 | 3.400 | 3.520 | 3.520 | 1,850 |
| 2024-07-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2024-07-03 | 3.480 | 3.500 | 3.360 | 3.500 | 3.500 | 2,300 |
| 2024-07-02 | 3.540 | 3.540 | 3.400 | 3.460 | 3.460 | 4,255 |
| 2024-07-01 | 3.500 | 3.640 | 3.500 | 3.600 | 3.600 | 10,973 |
| 2024-06-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 76,000 |
| 2024-06-27 | 3.820 | 3.820 | 3.680 | 3.800 | 3.800 | 2,160 |
| 2024-06-26 | 3.820 | 3.840 | 3.680 | 3.680 | 3.680 | 2,660 |
| 2024-06-25 | 3.840 | 3.960 | 3.740 | 3.740 | 3.740 | 12,662 |
| 2024-06-24 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 18,969 |
| 2024-06-21 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 1,068 |
| 2024-06-20 | 3.480 | 3.660 | 3.480 | 3.660 | 3.660 | 13,165 |
| 2024-06-19 | 3.560 | 3.580 | 3.440 | 3.500 | 3.500 | 2,600 |
| 2024-06-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 50 |
| 2024-06-17 | 3.500 | 3.600 | 3.360 | 3.580 | 3.580 | 3,184 |
| 2024-06-14 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.