Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 150 |
| 2024-03-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,750 |
| 2024-03-15 | 3.570 | 3.690 | 3.560 | 3.570 | 3.570 | 613 |
| 2024-03-14 | 3.700 | 3.700 | 3.560 | 3.700 | 3.700 | 784 |
| 2024-03-13 | 3.540 | 3.750 | 3.540 | 3.620 | 3.620 | 10,928 |
| 2024-03-12 | 3.480 | 3.550 | 3.400 | 3.550 | 3.550 | 16,178 |
| 2024-03-11 | 3.550 | 3.550 | 3.480 | 3.550 | 3.550 | 685 |
| 2024-03-08 | 3.480 | 3.650 | 3.310 | 3.550 | 3.550 | 25,808 |
| 2024-03-07 | 3.390 | 3.600 | 3.390 | 3.590 | 3.590 | 33,570 |
| 2024-03-06 | 3.450 | 3.450 | 3.310 | 3.440 | 3.440 | 1,050 |
| 2024-03-05 | 3.350 | 3.450 | 3.230 | 3.450 | 3.450 | 13,438 |
| 2024-03-04 | 3.090 | 3.350 | 3.080 | 3.300 | 3.300 | 24,873 |
| 2024-03-01 | 2.960 | 3.090 | 2.960 | 3.090 | 3.090 | 1,130 |
| 2024-02-29 | 3.000 | 3.090 | 2.950 | 3.090 | 3.090 | 7,269 |
| 2024-02-28 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 100 |
| 2024-02-27 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 45,317 |
| 2024-02-26 | 3.050 | 3.120 | 2.970 | 3.060 | 3.060 | 8,637 |
| 2024-02-23 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 23,656 |
| 2024-02-22 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 3,616 |
| 2024-02-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 150 |
| 2024-02-20 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 9,622 |
| 2024-02-19 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 1,593 |
| 2024-02-16 | 2.800 | 2.930 | 2.750 | 2.850 | 2.850 | 42,557 |
| 2024-02-15 | 2.800 | 2.800 | 2.750 | 2.800 | 2.800 | 53,049 |
| 2024-02-14 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 1,759 |
| 2024-02-13 | 2.880 | 2.890 | 2.840 | 2.890 | 2.890 | 8,276 |
| 2024-02-12 | 2.860 | 2.940 | 2.860 | 2.900 | 2.900 | 650 |
| 2024-02-09 | 2.950 | 3.000 | 2.840 | 2.840 | 2.840 | 1,176 |
| 2024-02-08 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 100 |
| 2024-02-07 | 3.050 | 3.050 | 2.860 | 3.000 | 3.000 | 24,942 |
| 2024-02-06 | 2.860 | 3.010 | 2.850 | 3.010 | 3.010 | 9,304 |
| 2024-02-05 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 13,194 |
| 2024-02-02 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 5,108 |
| 2024-02-01 | 2.840 | 2.870 | 2.800 | 2.860 | 2.860 | 4,700 |
| 2024-01-31 | 2.650 | 2.820 | 2.650 | 2.820 | 2.820 | 8,018 |
| 2024-01-30 | 2.400 | 2.740 | 2.400 | 2.700 | 2.700 | 74,265 |
| 2024-01-29 | 2.340 | 2.430 | 2.340 | 2.430 | 2.430 | 4,177 |
| 2024-01-26 | 2.200 | 2.350 | 2.160 | 2.320 | 2.320 | 9,104 |
| 2024-01-25 | 2.300 | 2.300 | 2.150 | 2.250 | 2.250 | 16,026 |
| 2024-01-24 | 2.230 | 2.300 | 2.200 | 2.300 | 2.300 | 21,999 |
| 2024-01-23 | 2.300 | 2.340 | 2.300 | 2.310 | 2.310 | 6,810 |
| 2024-01-22 | 2.230 | 2.300 | 2.180 | 2.290 | 2.290 | 79,872 |
| 2024-01-19 | 2.420 | 2.490 | 2.190 | 2.190 | 2.190 | 54,231 |
| 2024-01-18 | 2.600 | 2.600 | 2.420 | 2.460 | 2.460 | 18,764 |
| 2024-01-17 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 9,209 |
| 2024-01-16 | 2.600 | 2.600 | 2.550 | 2.600 | 2.600 | 11,830 |
| 2024-01-15 | 2.610 | 2.700 | 2.550 | 2.700 | 2.700 | 4,567 |
| 2024-01-12 | 2.610 | 2.730 | 2.600 | 2.700 | 2.700 | 3,850 |
| 2024-01-11 | 2.750 | 2.810 | 2.550 | 2.730 | 2.730 | 8,808 |
| 2024-01-10 | 2.840 | 2.850 | 2.700 | 2.760 | 2.760 | 2,720 |
| 2024-01-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 3,950 |
| 2024-01-08 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-01-05 | 2.800 | 2.860 | 2.720 | 2.850 | 2.850 | 1,457 |
| 2024-01-04 | 2.800 | 2.870 | 2.720 | 2.850 | 2.850 | 1,135 |
| 2024-01-03 | 2.800 | 2.900 | 2.710 | 2.850 | 2.850 | 2,705 |
| 2024-01-02 | 2.810 | 2.920 | 2.710 | 2.850 | 2.850 | 5,715 |
| 2023-12-29 | 2.800 | 2.950 | 2.790 | 2.900 | 2.900 | 6,318 |
| 2023-12-28 | 2.780 | 2.930 | 2.780 | 2.930 | 2.930 | 8,521 |
| 2023-12-27 | 2.840 | 2.860 | 2.780 | 2.860 | 2.860 | 6,316 |
| 2023-12-22 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 4,200 |
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.