Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.560 | 3.600 | 3.540 | 3.600 | 3.600 | 104 |
| 2024-06-12 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 150,150 |
| 2024-06-11 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 100 |
| 2024-06-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,100 |
| 2024-06-07 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 150 |
| 2024-06-06 | 3.600 | 3.660 | 3.580 | 3.660 | 3.660 | 455 |
| 2024-06-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,000 |
| 2024-06-04 | 3.460 | 3.660 | 3.460 | 3.600 | 3.600 | 15,301 |
| 2024-06-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10 |
| 2024-05-31 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 27,134 |
| 2024-05-30 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 5,391 |
| 2024-05-29 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,441 |
| 2024-05-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,125 |
| 2024-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-05-24 | 3.460 | 3.520 | 3.400 | 3.500 | 3.500 | 4,431 |
| 2024-05-23 | 3.380 | 3.460 | 3.240 | 3.460 | 3.460 | 85,510 |
| 2024-05-22 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 3,090 |
| 2024-05-21 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 1,050 |
| 2024-05-20 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 2 |
| 2024-05-17 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 200 |
| 2024-05-16 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 1,120 |
| 2024-05-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 270 |
| 2024-05-14 | 3.560 | 3.560 | 3.460 | 3.560 | 3.560 | 290 |
| 2024-05-13 | 3.580 | 3.580 | 3.480 | 3.560 | 3.560 | 1,944 |
| 2024-05-10 | 3.560 | 3.560 | 3.500 | 3.560 | 3.560 | 1,984 |
| 2024-05-09 | 3.540 | 3.680 | 3.540 | 3.640 | 3.640 | 1,250 |
| 2024-05-08 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 2,056 |
| 2024-05-07 | 3.453 | 3.651 | 3.453 | 3.651 | 3.651 | 73,025 |
| 2024-05-06 | 3.493 | 3.493 | 3.473 | 3.473 | 3.473 | 776 |
| 2024-05-03 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 1,851 |
| 2024-05-02 | 3.493 | 3.512 | 3.413 | 3.413 | 3.413 | 8,454 |
| 2024-04-30 | 3.512 | 3.512 | 3.493 | 3.493 | 3.493 | 1,786 |
| 2024-04-29 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 8,710 |
| 2024-04-26 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 51 |
| 2024-04-25 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 1,518 |
| 2024-04-24 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 19,679 |
| 2024-04-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,192 |
| 2024-04-22 | 3.440 | 3.480 | 3.440 | 3.440 | 3.440 | 779 |
| 2024-04-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2024-04-18 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 2,008 |
| 2024-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 230 |
| 2024-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 106 |
| 2024-04-12 | 3.340 | 3.640 | 3.340 | 3.500 | 3.500 | 9,959 |
| 2024-04-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,790 |
| 2024-04-10 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 455 |
| 2024-04-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-04-08 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 200 |
| 2024-04-05 | 3.540 | 3.760 | 3.360 | 3.460 | 3.460 | 12,256 |
| 2024-04-04 | 3.500 | 3.540 | 3.400 | 3.500 | 3.500 | 2,438 |
| 2024-04-03 | 3.520 | 3.540 | 3.340 | 3.500 | 3.500 | 3,000 |
| 2024-04-02 | 3.460 | 3.520 | 3.420 | 3.520 | 3.520 | 1,991 |
| 2024-03-28 | 3.570 | 3.650 | 3.570 | 3.600 | 3.600 | 774 |
| 2024-03-27 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 1,100 |
| 2024-03-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,510 |
| 2024-03-25 | 3.600 | 3.680 | 3.600 | 3.600 | 3.600 | 16,392 |
| 2024-03-22 | 3.650 | 3.680 | 3.570 | 3.650 | 3.650 | 2,922 |
| 2024-03-21 | 3.510 | 3.710 | 3.480 | 3.690 | 3.690 | 40,814 |
| 2024-03-20 | 3.500 | 3.550 | 3.400 | 3.520 | 3.520 | 27,541 |
| 2024-03-19 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 150 |
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.