Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.300 | 3.300 | 3.020 | 3.150 | 3.150 | 26,890 |
| 2022-10-20 | 3.260 | 3.300 | 3.210 | 3.260 | 3.260 | 1,063 |
| 2022-10-19 | 3.180 | 3.250 | 3.140 | 3.240 | 3.240 | 7,722 |
| 2022-10-18 | 3.190 | 3.260 | 3.180 | 3.260 | 3.260 | 4,078 |
| 2022-10-17 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 4,115 |
| 2022-10-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 325 |
| 2022-10-13 | 3.340 | 3.340 | 3.290 | 3.290 | 3.290 | 10 |
| 2022-10-12 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,550 |
| 2022-10-11 | 3.380 | 3.380 | 3.280 | 3.320 | 3.320 | 4,657 |
| 2022-10-10 | 3.290 | 3.300 | 3.280 | 3.300 | 3.300 | 4,045 |
| 2022-10-07 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2022-10-06 | 3.270 | 3.370 | 3.270 | 3.370 | 3.370 | 2,097 |
| 2022-10-05 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 6,629 |
| 2022-10-04 | 3.300 | 3.500 | 3.270 | 3.400 | 3.400 | 25,286 |
| 2022-10-03 | 3.300 | 3.400 | 3.290 | 3.300 | 3.300 | 17,508 |
| 2022-09-30 | 3.380 | 3.400 | 3.300 | 3.390 | 3.390 | 4,761 |
| 2022-09-29 | 3.510 | 3.520 | 3.400 | 3.400 | 3.400 | 5,193 |
| 2022-09-28 | 3.500 | 3.620 | 3.500 | 3.600 | 3.600 | 27,937 |
| 2022-09-27 | 3.560 | 3.720 | 3.560 | 3.600 | 3.600 | 4,900 |
| 2022-09-26 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 2,407 |
| 2022-09-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-09-22 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 2,514 |
| 2022-09-21 | 3.870 | 3.910 | 3.820 | 3.820 | 3.820 | 6,660 |
| 2022-09-20 | 4.170 | 4.170 | 3.990 | 3.990 | 3.990 | 9,139 |
| 2022-09-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-09-16 | 4.040 | 4.400 | 4.040 | 4.080 | 4.080 | 18,406 |
| 2022-09-15 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 8,277 |
| 2022-09-14 | 4.540 | 4.590 | 4.540 | 4.540 | 4.540 | 529 |
| 2022-09-13 | 4.510 | 4.600 | 4.510 | 4.600 | 4.600 | 200 |
| 2022-09-12 | 4.660 | 4.700 | 4.560 | 4.600 | 4.600 | 10,241 |
| 2022-09-09 | 4.740 | 4.750 | 4.590 | 4.700 | 4.700 | 9,851 |
| 2022-09-08 | 4.510 | 4.760 | 4.500 | 4.700 | 4.700 | 34,699 |
| 2022-09-07 | 4.510 | 4.590 | 4.510 | 4.560 | 4.560 | 404 |
| 2022-09-06 | 4.610 | 4.610 | 4.560 | 4.560 | 4.560 | 109 |
| 2022-09-05 | 4.610 | 4.610 | 4.560 | 4.560 | 4.560 | 419 |
| 2022-09-02 | 4.510 | 4.560 | 4.500 | 4.560 | 4.560 | 650 |
| 2022-09-01 | 4.480 | 4.600 | 4.470 | 4.600 | 4.600 | 7,520 |
| 2022-08-31 | 4.480 | 4.610 | 4.480 | 4.480 | 4.480 | 2,364 |
| 2022-08-30 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2022-08-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 305 |
| 2022-08-26 | 4.550 | 4.640 | 4.450 | 4.590 | 4.590 | 3,881 |
| 2022-08-25 | 4.700 | 4.700 | 4.690 | 4.700 | 4.700 | 2,560 |
| 2022-08-24 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 166 |
| 2022-08-23 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2022-08-22 | 4.820 | 4.820 | 4.790 | 4.810 | 4.810 | 522 |
| 2022-08-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 360 |
| 2022-08-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 35 |
| 2022-08-17 | 4.770 | 4.800 | 4.680 | 4.700 | 4.700 | 5,033 |
| 2022-08-16 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-08-15 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 500 |
| 2022-08-12 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 1,450 |
| 2022-08-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-08-10 | 4.790 | 4.790 | 4.780 | 4.780 | 4.780 | 205 |
| 2022-08-09 | 4.780 | 4.780 | 4.750 | 4.780 | 4.780 | 600 |
| 2022-08-08 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 5,400 |
| 2022-08-05 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 2,451 |
| 2022-08-04 | 4.680 | 4.700 | 4.600 | 4.700 | 4.700 | 4,868 |
| 2022-08-03 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 8,456 |
| 2022-08-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-08-01 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 5,687 |
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.