Parlem Telecom Companyia de Telecomunicacions S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.840	2.840	2.840	2.840	2.840	100
2023-07-05	2.850	2.850	2.750	2.840	2.840	6,923
2023-07-04	2.840	2.850	2.840	2.850	2.850	7,000
2023-07-03	2.820	2.850	2.820	2.850	2.850	4,237
2023-06-30	2.780	2.840	2.700	2.820	2.820	1,700
2023-06-29	2.840	2.840	2.800	2.820	2.820	1,350
2023-06-28	2.840	2.840	2.840	2.840	2.840	61
2023-06-27	2.820	2.850	2.820	2.850	2.850	3,500
2023-06-26	2.820	2.850	2.740	2.840	2.840	5,444
2023-06-23	2.850	2.850	2.850	2.850	2.850	0
2023-06-22	2.840	2.850	2.840	2.850	2.850	1,080
2023-06-21	2.840	2.850	2.730	2.840	2.840	9,454
2023-06-20	2.820	2.850	2.820	2.850	2.850	14,393
2023-06-19	2.680	2.850	2.680	2.800	2.800	10,319
2023-06-16	2.800	2.800	2.760	2.760	2.760	2,000
2023-06-15	2.680	2.840	2.680	2.840	2.840	9,479
2023-06-14	2.680	2.680	2.670	2.680	2.680	9,422
2023-06-13	2.680	2.680	2.610	2.670	2.670	4,700
2023-06-12	2.680	2.700	2.650	2.690	2.690	4,903
2023-06-09	2.700	2.790	2.700	2.790	2.790	1,236
2023-06-08	2.700	2.780	2.670	2.780	2.780	1,200
2023-06-07	2.780	2.800	2.780	2.800	2.800	2,000
2023-06-06	2.780	2.800	2.780	2.800	2.800	1,265
2023-06-05	2.760	2.760	2.760	2.760	2.760	500
2023-06-02	2.730	2.730	2.700	2.730	2.730	5,833
2023-06-01	2.800	2.800	2.590	2.680	2.680	15,615
2023-05-31	2.800	2.800	2.800	2.800	2.800	0
2023-05-30	2.700	2.800	2.700	2.800	2.800	2,110
2023-05-29	2.760	2.760	2.760	2.760	2.760	0
2023-05-26	2.780	2.780	2.680	2.760	2.760	1,700
2023-05-25	2.700	2.740	2.650	2.740	2.740	2,200
2023-05-24	2.750	2.750	2.650	2.740	2.740	1,210
2023-05-23	2.650	2.730	2.650	2.730	2.730	1,200
2023-05-22	2.750	2.750	2.700	2.750	2.750	4,000
2023-05-19	2.700	2.750	2.700	2.750	2.750	2,200
2023-05-18	2.830	2.830	2.700	2.830	2.830	3,167
2023-05-17	2.760	2.850	2.760	2.800	2.800	3,250
2023-05-16	2.850	2.850	2.780	2.840	2.840	3,227
2023-05-15	2.650	2.850	2.650	2.850	2.850	30,381
2023-05-12	2.760	2.760	2.650	2.660	2.660	27,725
2023-05-11	2.740	2.750	2.670	2.670	2.670	75,118
2023-05-10	2.680	2.750	2.680	2.700	2.700	6,902
2023-05-09	2.660	2.730	2.650	2.730	2.730	1,000
2023-05-08	2.710	2.740	2.660	2.740	2.740	1,861
2023-05-05	2.600	2.740	2.550	2.740	2.740	3,478
2023-05-04	2.700	2.700	2.500	2.550	2.550	48,970
2023-05-03	2.510	2.870	2.510	2.700	2.700	17,647
2023-05-02	2.570	2.570	2.520	2.520	2.520	12,861
2023-04-28	2.540	2.600	2.500	2.580	2.580	6,743
2023-04-27	2.750	2.750	2.500	2.500	2.500	16,495
2023-04-26	2.640	2.740	2.640	2.740	2.740	3,062
2023-04-25	2.910	2.910	2.670	2.670	2.670	12,610
2023-04-24	2.900	2.900	2.900	2.900	2.900	600
2023-04-21	3.000	3.020	2.970	2.970	2.970	1,847
2023-04-20	3.030	3.030	3.020	3.020	3.020	600
2023-04-19	3.150	3.150	3.100	3.100	3.100	600
2023-04-18	3.120	3.250	3.120	3.150	3.150	4,010
2023-04-17	3.260	3.260	3.060	3.060	3.060	6,117
2023-04-14	3.210	3.260	3.200	3.260	3.260	19,114
2023-04-13	3.590	3.590	3.210	3.210	3.210	13,628

← NewerPage 15 of 22 · 1,283 trading daysOlder →

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.