Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,049 |
| 2025-05-22 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 1,000 |
| 2025-05-21 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 700 |
| 2025-05-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,000 |
| 2025-05-19 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 1,488 |
| 2025-05-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2025-05-15 | 3.300 | 3.300 | 3.240 | 3.300 | 3.300 | 1,700 |
| 2025-05-14 | 3.240 | 3.300 | 3.200 | 3.280 | 3.280 | 10,553 |
| 2025-05-13 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 2,335 |
| 2025-05-12 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 256 |
| 2025-05-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 300 |
| 2025-05-08 | 3.200 | 3.240 | 3.080 | 3.220 | 3.220 | 4,225 |
| 2025-05-07 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 926 |
| 2025-05-06 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 779 |
| 2025-05-05 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 406 |
| 2025-05-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-04-30 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 1,993 |
| 2025-04-29 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 958 |
| 2025-04-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-04-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 125 |
| 2025-04-24 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 728 |
| 2025-04-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 300 |
| 2025-04-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2025-04-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 150 |
| 2025-04-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2025-04-15 | 3.200 | 3.240 | 3.100 | 3.240 | 3.240 | 2,300 |
| 2025-04-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2025-04-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2025-04-10 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 1,125 |
| 2025-04-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2025-04-08 | 3.180 | 3.200 | 3.100 | 3.200 | 3.200 | 3,200 |
| 2025-04-07 | 3.200 | 3.240 | 3.140 | 3.180 | 3.180 | 1,666 |
| 2025-04-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 50 |
| 2025-04-03 | 3.260 | 3.300 | 3.240 | 3.240 | 3.240 | 890 |
| 2025-04-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-04-01 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 30 |
| 2025-03-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-03-28 | 3.240 | 3.300 | 3.200 | 3.240 | 3.240 | 643 |
| 2025-03-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2025-03-26 | 3.300 | 3.300 | 3.180 | 3.300 | 3.300 | 3,311 |
| 2025-03-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-03-24 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 3,989 |
| 2025-03-21 | 3.240 | 3.300 | 3.200 | 3.260 | 3.260 | 1,263 |
| 2025-03-20 | 3.300 | 3.300 | 3.240 | 3.300 | 3.300 | 1,428 |
| 2025-03-19 | 3.260 | 3.300 | 3.260 | 3.280 | 3.280 | 1,000 |
| 2025-03-18 | 3.300 | 3.300 | 3.180 | 3.200 | 3.200 | 3,415 |
| 2025-03-17 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 600 |
| 2025-03-14 | 3.240 | 3.300 | 3.160 | 3.260 | 3.260 | 3,516 |
| 2025-03-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 150 |
| 2025-03-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2025-03-11 | 3.300 | 3.300 | 3.160 | 3.280 | 3.280 | 7,328 |
| 2025-03-10 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 2,962 |
| 2025-03-07 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 1,900 |
| 2025-03-06 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 309 |
| 2025-03-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2025-03-04 | 3.360 | 3.360 | 3.140 | 3.280 | 3.280 | 4,049 |
| 2025-03-03 | 3.280 | 3.340 | 3.200 | 3.340 | 3.340 | 2,302 |
| 2025-02-28 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 3,612 |
| 2025-02-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 21 |
| 2025-02-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
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.