Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 6,263 |
| 2022-07-28 | 4.640 | 4.720 | 4.640 | 4.700 | 4.700 | 3,560 |
| 2022-07-27 | 4.760 | 4.800 | 4.720 | 4.740 | 4.740 | 9,964 |
| 2022-07-26 | 4.740 | 4.820 | 4.740 | 4.820 | 4.820 | 4,705 |
| 2022-07-25 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 4,198 |
| 2022-07-22 | 4.760 | 4.820 | 4.730 | 4.800 | 4.800 | 8,713 |
| 2022-07-21 | 4.800 | 4.840 | 4.780 | 4.840 | 4.840 | 1,894 |
| 2022-07-20 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 400 |
| 2022-07-19 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 8,425 |
| 2022-07-18 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 2,800 |
| 2022-07-15 | 4.840 | 4.840 | 4.720 | 4.820 | 4.820 | 4,625 |
| 2022-07-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,100 |
| 2022-07-13 | 4.900 | 4.900 | 4.620 | 4.900 | 4.900 | 6,770 |
| 2022-07-12 | 4.750 | 4.930 | 4.750 | 4.900 | 4.900 | 42,018 |
| 2022-07-11 | 4.700 | 4.740 | 4.670 | 4.670 | 4.670 | 15,085 |
| 2022-07-08 | 5.200 | 5.200 | 4.820 | 4.970 | 4.970 | 22,842 |
| 2022-07-07 | 5.400 | 5.400 | 5.240 | 5.240 | 5.240 | 7,582 |
| 2022-07-06 | 5.400 | 5.440 | 5.380 | 5.400 | 5.400 | 5,446 |
| 2022-07-05 | 5.400 | 5.400 | 5.360 | 5.400 | 5.400 | 3,900 |
| 2022-07-04 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 7,906 |
| 2022-07-01 | 5.500 | 5.580 | 5.460 | 5.460 | 5.460 | 5,650 |
| 2022-06-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,125 |
| 2022-06-29 | 5.480 | 5.560 | 5.320 | 5.380 | 5.380 | 12,065 |
| 2022-06-28 | 5.600 | 5.680 | 5.540 | 5.600 | 5.600 | 5,696 |
| 2022-06-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,030 |
| 2022-06-24 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 5,285 |
| 2022-06-23 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 180 |
| 2022-06-22 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 |
| 2022-06-21 | 5.680 | 5.700 | 5.660 | 5.660 | 5.660 | 4,636 |
| 2022-06-20 | 5.560 | 5.680 | 5.520 | 5.660 | 5.660 | 6,450 |
| 2022-06-17 | 5.520 | 5.700 | 5.520 | 5.660 | 5.660 | 9,808 |
| 2022-06-16 | 5.600 | 5.680 | 5.580 | 5.580 | 5.580 | 14,607 |
| 2022-06-15 | 5.600 | 5.660 | 5.580 | 5.660 | 5.660 | 5,438 |
| 2022-06-14 | 5.620 | 5.700 | 5.580 | 5.700 | 5.700 | 2,604 |
| 2022-06-13 | 5.620 | 5.740 | 5.600 | 5.640 | 5.640 | 5,369 |
| 2022-06-10 | 5.680 | 5.720 | 5.680 | 5.680 | 5.680 | 3,771 |
| 2022-06-09 | 5.640 | 5.680 | 5.620 | 5.660 | 5.660 | 2,000 |
| 2022-06-08 | 5.520 | 5.720 | 5.520 | 5.680 | 5.680 | 6,540 |
| 2022-06-07 | 5.620 | 5.680 | 5.520 | 5.560 | 5.560 | 13,923 |
| 2022-06-06 | 5.560 | 5.680 | 5.560 | 5.640 | 5.640 | 5,807 |
| 2022-06-03 | 5.720 | 5.720 | 5.500 | 5.600 | 5.600 | 5,844 |
| 2022-06-02 | 5.820 | 5.940 | 5.600 | 5.640 | 5.640 | 16,515 |
| 2022-06-01 | 5.940 | 5.940 | 5.680 | 5.860 | 5.860 | 8,867 |
| 2022-05-31 | 6.000 | 6.000 | 5.840 | 5.900 | 5.900 | 16,004 |
| 2022-05-30 | 5.740 | 6.000 | 5.740 | 5.920 | 5.920 | 15,620 |
| 2022-05-27 | 5.640 | 5.780 | 5.100 | 5.680 | 5.680 | 49,485 |
| 2022-05-26 | 5.700 | 5.760 | 5.160 | 5.600 | 5.600 | 35,188 |
| 2022-05-25 | 5.640 | 5.780 | 5.640 | 5.700 | 5.700 | 8,473 |
| 2022-05-24 | 5.700 | 5.700 | 5.440 | 5.620 | 5.620 | 28,946 |
| 2022-05-23 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 1,000 |
| 2022-05-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,700 |
| 2022-05-19 | 5.500 | 5.700 | 5.300 | 5.640 | 5.640 | 10,811 |
| 2022-05-18 | 5.600 | 5.680 | 5.420 | 5.560 | 5.560 | 13,798 |
| 2022-05-17 | 5.700 | 5.840 | 5.600 | 5.680 | 5.680 | 7,118 |
| 2022-05-16 | 5.760 | 5.920 | 5.700 | 5.780 | 5.780 | 6,546 |
| 2022-05-13 | 5.800 | 5.860 | 5.740 | 5.820 | 5.820 | 5,284 |
| 2022-05-12 | 5.840 | 5.900 | 5.760 | 5.880 | 5.880 | 7,564 |
| 2022-05-11 | 5.840 | 5.940 | 5.820 | 5.940 | 5.940 | 2,002 |
| 2022-05-10 | 5.880 | 5.960 | 5.840 | 5.860 | 5.860 | 2,703 |
| 2022-05-09 | 5.900 | 6.080 | 5.580 | 6.000 | 6.000 | 11,476 |
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.