Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.900 | 6.080 | 5.580 | 6.000 | 6.000 | 11,476 |
| 2022-05-06 | 5.960 | 6.040 | 5.920 | 6.020 | 6.020 | 8,145 |
| 2022-05-05 | 5.960 | 6.080 | 5.920 | 6.060 | 6.060 | 3,893 |
| 2022-05-04 | 6.000 | 6.000 | 5.960 | 6.000 | 6.000 | 1,102 |
| 2022-05-03 | 6.280 | 6.280 | 5.960 | 6.000 | 6.000 | 4,949 |
| 2022-05-02 | 6.200 | 6.500 | 6.200 | 6.200 | 6.200 | 4,930 |
| 2022-04-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,000 |
| 2022-04-28 | 5.800 | 6.200 | 5.660 | 6.200 | 6.200 | 3,799 |
| 2022-04-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 426 |
| 2022-04-26 | 5.780 | 5.800 | 5.780 | 5.780 | 5.780 | 6,274 |
| 2022-04-25 | 5.740 | 5.840 | 5.740 | 5.840 | 5.840 | 33 |
| 2022-04-22 | 5.880 | 5.900 | 5.840 | 5.840 | 5.840 | 1,533 |
| 2022-04-21 | 5.840 | 5.960 | 5.840 | 5.900 | 5.900 | 1,622 |
| 2022-04-20 | 5.920 | 5.960 | 5.820 | 5.960 | 5.960 | 2,589 |
| 2022-04-19 | 5.740 | 5.860 | 5.740 | 5.860 | 5.860 | 300 |
| 2022-04-14 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,000 |
| 2022-04-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,100 |
| 2022-04-12 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 1,072 |
| 2022-04-11 | 5.700 | 5.900 | 5.700 | 5.800 | 5.800 | 5,052 |
| 2022-04-08 | 5.920 | 5.920 | 5.700 | 5.700 | 5.700 | 5,755 |
| 2022-04-07 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 6,188 |
| 2022-04-06 | 6.180 | 6.180 | 6.140 | 6.160 | 6.160 | 3,339 |
| 2022-04-05 | 6.260 | 6.280 | 6.180 | 6.280 | 6.280 | 2,755 |
| 2022-04-04 | 6.280 | 6.280 | 6.220 | 6.220 | 6.220 | 1,398 |
| 2022-04-01 | 6.280 | 6.280 | 6.260 | 6.260 | 6.260 | 1,050 |
| 2022-03-31 | 6.300 | 6.350 | 6.260 | 6.280 | 6.280 | 2,600 |
| 2022-03-30 | 6.400 | 6.460 | 6.400 | 6.400 | 6.400 | 2,830 |
| 2022-03-29 | 6.370 | 6.400 | 6.370 | 6.400 | 6.400 | 4,400 |
| 2022-03-28 | 6.200 | 6.230 | 6.200 | 6.230 | 6.230 | 3,101 |
| 2022-03-25 | 6.120 | 6.130 | 6.120 | 6.130 | 6.130 | 925 |
| 2022-03-24 | 6.030 | 6.030 | 6.000 | 6.000 | 6.000 | 1,620 |
| 2022-03-23 | 6.110 | 6.110 | 6.040 | 6.050 | 6.050 | 1,923 |
| 2022-03-22 | 6.190 | 6.240 | 6.190 | 6.240 | 6.240 | 200 |
| 2022-03-21 | 6.300 | 6.400 | 6.240 | 6.240 | 6.240 | 7,487 |
| 2022-03-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 800 |
| 2022-03-17 | 6.270 | 6.280 | 6.270 | 6.280 | 6.280 | 997 |
| 2022-03-16 | 6.030 | 6.140 | 6.030 | 6.140 | 6.140 | 2,401 |
| 2022-03-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 158 |
| 2022-03-14 | 6.000 | 6.300 | 5.920 | 5.920 | 5.920 | 10,336 |
| 2022-03-11 | 5.830 | 6.000 | 5.830 | 6.000 | 6.000 | 3,800 |
| 2022-03-10 | 6.000 | 6.000 | 5.930 | 5.950 | 5.950 | 2,118 |
| 2022-03-09 | 5.980 | 5.990 | 5.980 | 5.990 | 5.990 | 600 |
| 2022-03-08 | 5.500 | 5.940 | 5.500 | 5.940 | 5.940 | 10,823 |
| 2022-03-07 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 5,192 |
| 2022-03-04 | 5.940 | 6.000 | 5.820 | 5.820 | 5.820 | 6,589 |
| 2022-03-03 | 5.920 | 5.940 | 5.800 | 5.800 | 5.800 | 11,255 |
| 2022-03-02 | 5.980 | 5.980 | 5.800 | 5.800 | 5.800 | 3,010 |
| 2022-03-01 | 5.870 | 6.130 | 5.870 | 5.980 | 5.980 | 4,823 |
| 2022-02-28 | 6.400 | 6.400 | 5.800 | 6.010 | 6.010 | 9,820 |
| 2022-02-25 | 6.050 | 6.500 | 5.610 | 6.400 | 6.400 | 10,902 |
| 2022-02-24 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 18,172 |
| 2022-02-23 | 6.440 | 6.500 | 6.270 | 6.270 | 6.270 | 5,153 |
| 2022-02-22 | 6.400 | 6.400 | 6.200 | 6.230 | 6.230 | 12,512 |
| 2022-02-21 | 6.250 | 6.700 | 6.170 | 6.300 | 6.300 | 26,603 |
| 2022-02-18 | 6.940 | 6.940 | 5.850 | 6.100 | 6.100 | 71,616 |
| 2022-02-17 | 6.600 | 6.940 | 6.600 | 6.900 | 6.900 | 4,527 |
| 2022-02-16 | 6.570 | 6.750 | 6.570 | 6.610 | 6.610 | 1,792 |
| 2022-02-15 | 6.630 | 6.790 | 6.630 | 6.710 | 6.710 | 6,015 |
| 2022-02-14 | 6.840 | 6.870 | 6.560 | 6.800 | 6.800 | 14,520 |
| 2022-02-11 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 360 |
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.