Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.260 | 7.290 | 7.000 | 7.000 | 7.000 | 9,366 |
| 2022-02-09 | 7.150 | 7.220 | 7.050 | 7.190 | 7.190 | 2,159 |
| 2022-02-08 | 7.210 | 7.210 | 7.150 | 7.160 | 7.160 | 4,769 |
| 2022-02-07 | 7.180 | 7.310 | 7.180 | 7.210 | 7.210 | 1,473 |
| 2022-02-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,454 |
| 2022-02-03 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 235 |
| 2022-02-02 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 50 |
| 2022-02-01 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 1,499 |
| 2022-01-31 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 1,800 |
| 2022-01-28 | 7.360 | 7.400 | 7.270 | 7.400 | 7.400 | 2,314 |
| 2022-01-27 | 7.550 | 7.780 | 7.270 | 7.270 | 7.270 | 8,201 |
| 2022-01-26 | 7.390 | 7.570 | 7.390 | 7.400 | 7.400 | 3,790 |
| 2022-01-25 | 7.030 | 7.400 | 7.020 | 7.250 | 7.250 | 9,102 |
| 2022-01-24 | 7.790 | 7.800 | 7.130 | 7.160 | 7.160 | 17,098 |
| 2022-01-21 | 7.800 | 7.800 | 7.430 | 7.750 | 7.750 | 11,150 |
| 2022-01-20 | 7.000 | 7.830 | 7.000 | 7.630 | 7.630 | 28,971 |
| 2022-01-19 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 1,636 |
| 2022-01-18 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 6,250 |
| 2022-01-17 | 7.100 | 7.130 | 7.000 | 7.000 | 7.000 | 22,675 |
| 2022-01-14 | 7.060 | 7.060 | 7.050 | 7.050 | 7.050 | 1,713 |
| 2022-01-13 | 7.070 | 7.150 | 7.070 | 7.070 | 7.070 | 1,180 |
| 2022-01-12 | 7.140 | 7.160 | 7.040 | 7.100 | 7.100 | 12,221 |
| 2022-01-11 | 7.000 | 7.140 | 7.000 | 7.090 | 7.090 | 11,013 |
| 2022-01-10 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 2,917 |
| 2022-01-07 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 3,201 |
| 2022-01-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 71,954 |
| 2022-01-05 | 7.000 | 7.070 | 7.000 | 7.000 | 7.000 | 5,096 |
| 2022-01-04 | 7.050 | 7.140 | 7.000 | 7.000 | 7.000 | 16,182 |
| 2022-01-03 | 7.180 | 7.180 | 7.080 | 7.150 | 7.150 | 14,258 |
| 2021-12-30 | 7.010 | 7.180 | 7.010 | 7.100 | 7.100 | 973 |
| 2021-12-29 | 7.000 | 7.150 | 7.000 | 7.070 | 7.070 | 6,504 |
| 2021-12-28 | 7.180 | 7.180 | 7.010 | 7.020 | 7.020 | 8,312 |
| 2021-12-27 | 7.030 | 7.180 | 7.000 | 7.180 | 7.180 | 17,762 |
| 2021-12-23 | 7.000 | 7.170 | 6.880 | 7.170 | 7.170 | 9,734 |
| 2021-12-22 | 7.210 | 7.210 | 6.860 | 6.990 | 6.990 | 9,827 |
| 2021-12-21 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 3,310 |
| 2021-12-20 | 7.190 | 7.420 | 7.100 | 7.160 | 7.160 | 12,964 |
| 2021-12-17 | 7.240 | 7.500 | 7.150 | 7.250 | 7.250 | 22,308 |
| 2021-12-16 | 7.100 | 7.240 | 7.100 | 7.110 | 7.110 | 12,199 |
| 2021-12-15 | 6.940 | 6.940 | 6.810 | 6.940 | 6.940 | 10,150 |
| 2021-12-14 | 7.240 | 7.240 | 6.940 | 6.940 | 6.940 | 9,699 |
| 2021-12-13 | 6.950 | 7.100 | 6.930 | 7.080 | 7.080 | 15,988 |
| 2021-12-10 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 8,152 |
| 2021-12-09 | 6.620 | 6.670 | 6.510 | 6.530 | 6.530 | 2,349 |
| 2021-12-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 379 |
| 2021-12-07 | 6.660 | 6.670 | 6.500 | 6.510 | 6.510 | 5,894 |
| 2021-12-06 | 6.900 | 6.900 | 6.710 | 6.710 | 6.710 | 2,028 |
| 2021-12-03 | 6.880 | 6.950 | 6.780 | 6.800 | 6.800 | 3,380 |
| 2021-12-02 | 6.990 | 7.000 | 6.600 | 6.950 | 6.950 | 15,895 |
| 2021-12-01 | 6.950 | 6.950 | 6.760 | 6.950 | 6.950 | 517 |
| 2021-11-30 | 6.770 | 6.960 | 6.560 | 6.880 | 6.880 | 10,979 |
| 2021-11-29 | 6.970 | 6.970 | 6.730 | 6.920 | 6.920 | 6,247 |
| 2021-11-26 | 6.900 | 6.970 | 6.510 | 6.880 | 6.880 | 21,811 |
| 2021-11-25 | 7.110 | 7.110 | 6.810 | 7.020 | 7.020 | 13,768 |
| 2021-11-24 | 7.000 | 7.150 | 6.970 | 7.000 | 7.000 | 8,530 |
| 2021-11-23 | 6.800 | 7.180 | 6.670 | 6.970 | 6.970 | 17,918 |
| 2021-11-22 | 7.570 | 7.650 | 7.250 | 7.260 | 7.260 | 7,904 |
| 2021-11-19 | 7.600 | 7.750 | 7.350 | 7.400 | 7.400 | 35,631 |
| 2021-11-18 | 7.780 | 8.000 | 7.340 | 7.600 | 7.600 | 25,082 |
| 2021-11-17 | 7.900 | 7.900 | 7.160 | 7.770 | 7.770 | 32,588 |
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.