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
2023-04-12	2.440	3.670	2.440	3.650	3.650	64,600
2023-04-11	2.450	2.470	2.410	2.410	2.410	7,676
2023-04-06	2.540	2.550	2.540	2.550	2.550	389
2023-04-05	2.550	2.550	2.550	2.550	2.550	2,500
2023-04-04	2.550	2.550	2.520	2.520	2.520	4,000
2023-04-03	2.540	2.650	2.540	2.560	2.560	1,714
2023-03-31	2.600	2.660	2.600	2.660	2.660	1,225
2023-03-30	2.700	2.700	2.600	2.600	2.600	1,366
2023-03-29	2.700	2.700	2.700	2.700	2.700	3,810
2023-03-28	2.700	2.700	2.700	2.700	2.700	2,740
2023-03-27	2.700	2.700	2.700	2.700	2.700	5,000
2023-03-24	2.730	2.730	2.670	2.720	2.720	4,103
2023-03-23	2.750	2.750	2.660	2.660	2.660	2,400
2023-03-22	2.700	2.790	2.680	2.750	2.750	13,962
2023-03-21	2.780	2.800	2.700	2.700	2.700	4,158
2023-03-20	2.850	2.900	2.850	2.900	2.900	7,000
2023-03-17	2.850	2.870	2.850	2.850	2.850	5,007
2023-03-16	2.960	3.070	2.810	2.890	2.890	21,125
2023-03-15	2.990	2.990	2.860	2.980	2.980	3,724
2023-03-14	2.970	2.980	2.920	2.920	2.920	2,725
2023-03-13	2.920	3.060	2.920	3.060	3.060	5,870
2023-03-10	3.000	3.060	2.920	3.040	3.040	5,138
2023-03-09	2.970	3.050	2.920	3.020	3.020	11,153
2023-03-08	3.020	3.060	2.960	3.060	3.060	4,072
2023-03-07	3.020	3.020	3.020	3.020	3.020	150
2023-03-06	3.090	3.090	3.090	3.090	3.090	0
2023-03-03	3.120	3.140	3.000	3.090	3.090	7,170
2023-03-02	3.120	3.120	3.120	3.120	3.120	0
2023-03-01	3.120	3.120	3.080	3.120	3.120	2,978
2023-02-28	3.070	3.070	3.070	3.070	3.070	40
2023-02-27	3.160	3.160	3.160	3.160	3.160	2,445
2023-02-24	3.200	3.240	3.200	3.240	3.240	1,030
2023-02-23	3.280	3.280	3.240	3.240	3.240	2,700
2023-02-22	3.300	3.300	3.300	3.300	3.300	151,450
2023-02-21	3.350	3.350	3.340	3.340	3.340	800
2023-02-20	3.350	3.360	3.350	3.360	3.360	55,513
2023-02-17	3.300	3.360	3.300	3.360	3.360	733
2023-02-16	3.350	3.390	3.270	3.390	3.390	5,406
2023-02-15	3.300	3.400	3.260	3.300	3.300	4,116
2023-02-14	3.400	3.400	3.300	3.350	3.350	6,233
2023-02-13	3.460	3.460	3.440	3.440	3.440	1,030
2023-02-10	3.320	3.370	3.200	3.370	3.370	12,963
2023-02-09	3.310	3.320	3.310	3.320	3.320	839
2023-02-08	3.320	3.320	3.320	3.320	3.320	0
2023-02-07	3.330	3.330	3.280	3.320	3.320	10,878
2023-02-06	3.350	3.350	3.300	3.310	3.310	4,062
2023-02-03	3.280	3.360	3.280	3.360	3.360	475
2023-02-02	3.320	3.320	3.320	3.320	3.320	2,849
2023-02-01	3.340	3.370	3.340	3.370	3.370	2,750
2023-01-31	3.410	3.410	3.410	3.410	3.410	0
2023-01-30	3.420	3.420	3.410	3.410	3.410	528
2023-01-27	3.340	3.380	3.320	3.380	3.380	4,775
2023-01-26	3.340	3.350	3.320	3.320	3.320	12,439
2023-01-25	3.340	3.340	3.300	3.300	3.300	1,206
2023-01-24	3.340	3.340	3.340	3.340	3.340	2,544
2023-01-23	3.350	3.350	3.350	3.350	3.350	800
2023-01-20	3.340	3.340	3.340	3.340	3.340	75
2023-01-19	3.350	3.350	3.330	3.330	3.330	1,823
2023-01-18	3.300	3.390	3.300	3.390	3.390	1,406
2023-01-17	3.310	3.360	3.300	3.360	3.360	215

← NewerPage 16 of 22 · 1,279 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.