Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.310 | 3.410 | 3.310 | 3.410 | 3.410 | 456 |
| 2023-01-13 | 3.450 | 3.450 | 3.350 | 3.350 | 3.350 | 9,294 |
| 2023-01-12 | 3.440 | 3.530 | 3.440 | 3.530 | 3.530 | 530 |
| 2023-01-11 | 3.500 | 3.530 | 3.500 | 3.500 | 3.500 | 13,995 |
| 2023-01-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 250 |
| 2023-01-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 432 |
| 2023-01-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 628 |
| 2023-01-04 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 2,849 |
| 2023-01-03 | 3.350 | 3.450 | 3.350 | 3.440 | 3.440 | 1,331 |
| 2023-01-02 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 5,590 |
| 2022-12-30 | 3.500 | 3.500 | 3.220 | 3.320 | 3.320 | 29,854 |
| 2022-12-29 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 500 |
| 2022-12-28 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 5,075 |
| 2022-12-27 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 1,702 |
| 2022-12-23 | 3.420 | 3.480 | 3.400 | 3.480 | 3.480 | 5,120 |
| 2022-12-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2022-12-21 | 3.420 | 3.480 | 3.420 | 3.420 | 3.420 | 2,000 |
| 2022-12-20 | 3.380 | 3.420 | 3.380 | 3.380 | 3.380 | 12,487 |
| 2022-12-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 500 |
| 2022-12-16 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 1,083 |
| 2022-12-15 | 3.350 | 3.500 | 3.350 | 3.490 | 3.490 | 8,855 |
| 2022-12-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 16,398 |
| 2022-12-13 | 3.420 | 3.450 | 3.400 | 3.450 | 3.450 | 4,700 |
| 2022-12-12 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 5,351 |
| 2022-12-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,421 |
| 2022-12-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-12-07 | 3.560 | 3.560 | 3.450 | 3.480 | 3.480 | 7,240 |
| 2022-12-06 | 3.620 | 3.620 | 3.550 | 3.610 | 3.610 | 3,101 |
| 2022-12-05 | 3.700 | 3.740 | 3.610 | 3.610 | 3.610 | 1,300 |
| 2022-12-02 | 3.800 | 3.800 | 3.620 | 3.750 | 3.750 | 15,913 |
| 2022-12-01 | 3.800 | 3.800 | 3.470 | 3.720 | 3.720 | 9,100 |
| 2022-11-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,654 |
| 2022-11-29 | 3.840 | 3.840 | 3.510 | 3.780 | 3.780 | 14,137 |
| 2022-11-28 | 3.500 | 3.800 | 3.500 | 3.750 | 3.750 | 28,158 |
| 2022-11-25 | 3.380 | 3.500 | 3.290 | 3.450 | 3.450 | 8,281 |
| 2022-11-24 | 3.300 | 3.350 | 3.300 | 3.300 | 3.300 | 5,374 |
| 2022-11-23 | 3.190 | 3.280 | 3.160 | 3.260 | 3.260 | 5,250 |
| 2022-11-22 | 3.300 | 3.300 | 3.190 | 3.260 | 3.260 | 31,911 |
| 2022-11-21 | 3.190 | 3.230 | 3.190 | 3.230 | 3.230 | 2,696 |
| 2022-11-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-17 | 3.270 | 3.320 | 3.270 | 3.300 | 3.300 | 4,500 |
| 2022-11-16 | 3.270 | 3.310 | 3.270 | 3.290 | 3.290 | 12,300 |
| 2022-11-15 | 3.360 | 3.360 | 3.270 | 3.300 | 3.300 | 8,457 |
| 2022-11-14 | 3.230 | 3.280 | 3.220 | 3.280 | 3.280 | 14,960 |
| 2022-11-11 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 13,093 |
| 2022-11-10 | 3.170 | 3.230 | 3.130 | 3.160 | 3.160 | 11,297 |
| 2022-11-09 | 3.360 | 3.360 | 3.220 | 3.280 | 3.280 | 8,045 |
| 2022-11-08 | 3.300 | 3.380 | 3.180 | 3.250 | 3.250 | 20,443 |
| 2022-11-07 | 3.150 | 3.480 | 3.100 | 3.330 | 3.330 | 29,094 |
| 2022-11-04 | 3.180 | 3.220 | 3.090 | 3.200 | 3.200 | 6,490 |
| 2022-11-03 | 3.150 | 3.270 | 3.140 | 3.260 | 3.260 | 2,440 |
| 2022-11-02 | 2.980 | 3.260 | 2.980 | 3.210 | 3.210 | 12,261 |
| 2022-11-01 | 2.900 | 2.970 | 2.900 | 2.920 | 2.920 | 4,539 |
| 2022-10-31 | 3.100 | 3.100 | 2.820 | 2.920 | 2.920 | 9,472 |
| 2022-10-28 | 3.150 | 3.150 | 2.850 | 2.990 | 2.990 | 55,261 |
| 2022-10-27 | 3.200 | 3.220 | 3.160 | 3.160 | 3.160 | 7,231 |
| 2022-10-26 | 3.300 | 3.300 | 3.160 | 3.240 | 3.240 | 10,420 |
| 2022-10-25 | 3.150 | 3.260 | 3.080 | 3.260 | 3.260 | 16,627 |
| 2022-10-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 6,118 |
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.