Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 2.860 | 2.860 | 2.800 | 2.850 | 2.850 | 1,390 |
| 2023-12-20 | 2.790 | 2.850 | 2.780 | 2.850 | 2.850 | 5,631 |
| 2023-12-19 | 2.780 | 2.870 | 2.780 | 2.860 | 2.860 | 2,878 |
| 2023-12-18 | 2.750 | 2.890 | 2.750 | 2.880 | 2.880 | 1,540 |
| 2023-12-15 | 2.800 | 2.890 | 2.760 | 2.890 | 2.890 | 9,014 |
| 2023-12-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 631 |
| 2023-12-13 | 2.900 | 2.900 | 2.710 | 2.900 | 2.900 | 2,093 |
| 2023-12-12 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 10,574 |
| 2023-12-11 | 2.890 | 2.900 | 2.630 | 2.900 | 2.900 | 15,372 |
| 2023-12-08 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 50 |
| 2023-12-07 | 2.850 | 2.920 | 2.850 | 2.920 | 2.920 | 386 |
| 2023-12-06 | 2.850 | 2.920 | 2.800 | 2.920 | 2.920 | 2,375 |
| 2023-12-05 | 2.860 | 2.920 | 2.830 | 2.920 | 2.920 | 3,214 |
| 2023-12-04 | 2.880 | 2.930 | 2.860 | 2.920 | 2.920 | 1,250 |
| 2023-12-01 | 2.880 | 2.960 | 2.880 | 2.960 | 2.960 | 66 |
| 2023-11-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-11-29 | 2.850 | 2.960 | 2.850 | 2.960 | 2.960 | 1,735 |
| 2023-11-28 | 2.890 | 2.940 | 2.850 | 2.940 | 2.940 | 2,044 |
| 2023-11-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-24 | 2.930 | 2.940 | 2.930 | 2.940 | 2.940 | 1,683 |
| 2023-11-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-22 | 2.940 | 2.960 | 2.940 | 2.940 | 2.940 | 780 |
| 2023-11-21 | 3.000 | 3.000 | 2.820 | 2.940 | 2.940 | 8,924 |
| 2023-11-20 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 6,944 |
| 2023-11-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-11-16 | 3.080 | 3.090 | 2.940 | 3.080 | 3.080 | 12,010 |
| 2023-11-15 | 3.090 | 3.090 | 2.990 | 3.000 | 3.000 | 10,598 |
| 2023-11-14 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 300 |
| 2023-11-13 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 3 |
| 2023-11-10 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 1,623 |
| 2023-11-09 | 3.050 | 3.160 | 3.050 | 3.120 | 3.120 | 4,500 |
| 2023-11-08 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 2,105 |
| 2023-11-07 | 2.920 | 3.030 | 2.900 | 3.030 | 3.030 | 15,584 |
| 2023-11-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-11-03 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-11-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-11-01 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 4,118 |
| 2023-10-31 | 2.950 | 2.960 | 2.950 | 2.950 | 2.950 | 1,290 |
| 2023-10-30 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 643 |
| 2023-10-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-25 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 50,857 |
| 2023-10-24 | 2.980 | 3.000 | 2.900 | 3.000 | 3.000 | 5,011 |
| 2023-10-23 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 103,500 |
| 2023-10-20 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 3,884 |
| 2023-10-19 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,428 |
| 2023-10-18 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2023-10-17 | 2.960 | 3.030 | 2.910 | 3.030 | 3.030 | 1,683 |
| 2023-10-16 | 2.980 | 3.100 | 2.900 | 3.050 | 3.050 | 21,064 |
| 2023-10-13 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2023-10-12 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2023-10-11 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 3,528 |
| 2023-10-10 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 59 |
| 2023-10-09 | 2.950 | 2.950 | 2.930 | 2.950 | 2.950 | 500 |
| 2023-10-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2023-10-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2023-10-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2023-10-03 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 1,020 |
| 2023-10-02 | 2.970 | 3.100 | 2.970 | 3.100 | 3.100 | 1,200 |
| 2023-09-29 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 2,252 |
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.