Parlem Telecom Companyia de Telecomunicacions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 2,948 |
| 2024-11-27 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 6,329 |
| 2024-11-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-11-25 | 3.340 | 3.360 | 3.260 | 3.360 | 3.360 | 930 |
| 2024-11-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 222 |
| 2024-11-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-11-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-11-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-11-18 | 3.300 | 3.400 | 3.240 | 3.380 | 3.380 | 1,050 |
| 2024-11-15 | 3.200 | 3.500 | 3.200 | 3.380 | 3.380 | 15,792 |
| 2024-11-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 500 |
| 2024-11-13 | 3.160 | 3.320 | 3.160 | 3.220 | 3.220 | 408 |
| 2024-11-12 | 3.220 | 3.300 | 3.180 | 3.220 | 3.220 | 1,540 |
| 2024-11-11 | 3.400 | 3.400 | 3.220 | 3.220 | 3.220 | 1,736 |
| 2024-11-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-11-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,225 |
| 2024-11-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,497 |
| 2024-11-05 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 6,661 |
| 2024-11-04 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 786 |
| 2024-11-01 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 1,101 |
| 2024-10-31 | 3.400 | 3.500 | 3.360 | 3.380 | 3.380 | 16,516 |
| 2024-10-30 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 1,010 |
| 2024-10-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-10-28 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 300 |
| 2024-10-25 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 2,680 |
| 2024-10-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 160 |
| 2024-10-23 | 3.420 | 3.460 | 3.340 | 3.460 | 3.460 | 11,086 |
| 2024-10-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,820 |
| 2024-10-21 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 400 |
| 2024-10-18 | 3.360 | 3.440 | 3.340 | 3.420 | 3.420 | 11,735 |
| 2024-10-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,500 |
| 2024-10-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 125 |
| 2024-10-15 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 24 |
| 2024-10-14 | 3.340 | 3.440 | 3.300 | 3.440 | 3.440 | 1,100 |
| 2024-10-11 | 3.500 | 3.500 | 3.340 | 3.460 | 3.460 | 316 |
| 2024-10-10 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 600 |
| 2024-10-09 | 3.420 | 3.480 | 3.300 | 3.460 | 3.460 | 10,501 |
| 2024-10-08 | 3.400 | 3.500 | 3.360 | 3.500 | 3.500 | 9,635 |
| 2024-10-07 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 26,231 |
| 2024-10-04 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 9,700 |
| 2024-10-03 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 2,200 |
| 2024-10-02 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 5,082 |
| 2024-10-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,410 |
| 2024-09-30 | 3.460 | 3.500 | 3.420 | 3.500 | 3.500 | 6,446 |
| 2024-09-27 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 22,311 |
| 2024-09-26 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 23,655 |
| 2024-09-25 | 3.180 | 3.260 | 3.180 | 3.200 | 3.200 | 5,434 |
| 2024-09-24 | 3.100 | 3.200 | 3.060 | 3.160 | 3.160 | 4,086 |
| 2024-09-23 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 4,936 |
| 2024-09-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 145 |
| 2024-09-19 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,300 |
| 2024-09-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-09-17 | 3.180 | 3.180 | 3.060 | 3.180 | 3.180 | 2,306 |
| 2024-09-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 520 |
| 2024-09-13 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 10,851 |
| 2024-09-12 | 3.300 | 3.380 | 3.300 | 3.300 | 3.300 | 3,300 |
| 2024-09-11 | 3.300 | 3.300 | 3.160 | 3.300 | 3.300 | 243 |
| 2024-09-10 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,500 |
| 2024-09-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 548 |
| 2024-09-06 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 15,550 |
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.