Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 3,635 |
| 2023-09-27 | 2.920 | 3.030 | 2.890 | 3.020 | 3.020 | 1,050 |
| 2023-09-26 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 1,624 |
| 2023-09-25 | 3.000 | 3.040 | 2.800 | 3.040 | 3.040 | 2,650 |
| 2023-09-22 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 947 |
| 2023-09-21 | 3.080 | 3.140 | 3.050 | 3.050 | 3.050 | 2,908 |
| 2023-09-20 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,883 |
| 2023-09-19 | 3.100 | 3.140 | 3.000 | 3.140 | 3.140 | 3,400 |
| 2023-09-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 108 |
| 2023-09-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,500 |
| 2023-09-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-09-13 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 2,730 |
| 2023-09-12 | 3.100 | 3.320 | 3.100 | 3.160 | 3.160 | 5,793 |
| 2023-09-11 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 785 |
| 2023-09-08 | 3.230 | 3.240 | 3.100 | 3.240 | 3.240 | 44,666 |
| 2023-09-07 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 5,029 |
| 2023-09-06 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 5,691 |
| 2023-09-05 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 22,300 |
| 2023-09-04 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 1,319 |
| 2023-09-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2023-08-31 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 5,505 |
| 2023-08-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2023-08-29 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 1,633 |
| 2023-08-28 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 1,457 |
| 2023-08-25 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 790 |
| 2023-08-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 130 |
| 2023-08-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-08-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 61 |
| 2023-08-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-08-18 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 4,235 |
| 2023-08-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-08-16 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 950 |
| 2023-08-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2023-08-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 700 |
| 2023-08-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 250 |
| 2023-08-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-08-09 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 819 |
| 2023-08-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 661 |
| 2023-08-07 | 3.050 | 3.170 | 3.040 | 3.150 | 3.150 | 4,840 |
| 2023-08-04 | 3.130 | 3.200 | 3.120 | 3.200 | 3.200 | 2,027 |
| 2023-08-03 | 3.080 | 3.240 | 3.050 | 3.150 | 3.150 | 3,687 |
| 2023-08-02 | 3.000 | 3.300 | 3.000 | 3.010 | 3.010 | 6,146 |
| 2023-08-01 | 2.910 | 3.000 | 2.900 | 3.000 | 3.000 | 1,900 |
| 2023-07-31 | 2.900 | 3.000 | 2.850 | 2.900 | 2.900 | 4,445 |
| 2023-07-28 | 3.120 | 3.200 | 2.910 | 3.000 | 3.000 | 22,979 |
| 2023-07-27 | 3.200 | 3.220 | 3.050 | 3.120 | 3.120 | 21,399 |
| 2023-07-26 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 3,975 |
| 2023-07-25 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 3,500 |
| 2023-07-24 | 3.020 | 3.060 | 3.020 | 3.020 | 3.020 | 1,493 |
| 2023-07-21 | 3.070 | 3.070 | 3.020 | 3.070 | 3.070 | 1,350 |
| 2023-07-20 | 3.010 | 3.100 | 3.000 | 3.100 | 3.100 | 3,100 |
| 2023-07-19 | 3.110 | 3.110 | 3.080 | 3.090 | 3.090 | 1,464 |
| 2023-07-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 544 |
| 2023-07-17 | 3.270 | 3.270 | 3.000 | 3.100 | 3.100 | 12,848 |
| 2023-07-14 | 3.270 | 3.290 | 3.110 | 3.290 | 3.290 | 7,743 |
| 2023-07-13 | 2.990 | 3.400 | 2.990 | 3.240 | 3.240 | 13,281 |
| 2023-07-12 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 5,265 |
| 2023-07-11 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 46,124 |
| 2023-07-10 | 2.960 | 2.960 | 2.840 | 2.950 | 2.950 | 48,840 |
| 2023-07-07 | 2.800 | 2.840 | 2.700 | 2.700 | 2.700 | 4,020 |
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.