Infrastrutture Wireless Italiane S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	6.480	6.570	6.470	6.513	6.513	178,095
2026-07-27	6.358	6.455	6.325	6.410	6.410	178,888
2026-07-24	6.333	6.403	6.280	6.323	6.323	162,802
2026-07-23	6.303	6.405	6.210	6.405	6.405	220,126
2026-07-22	6.045	6.365	6.020	6.303	6.303	614,758
2026-07-21	6.235	6.290	5.990	6.027	6.027	393,919
2026-07-20	6.290	6.290	6.170	6.214	6.214	168,347
2026-07-17	6.285	6.455	6.175	6.328	6.328	204,799
2026-07-16	6.303	6.350	6.158	6.158	6.158	454,201
2026-07-15	6.328	6.370	6.130	6.295	6.295	308,683
2026-07-14	6.578	6.650	6.350	6.443	6.443	243,805
2026-07-13	6.435	6.675	6.185	6.600	6.600	895,278
2026-07-10	6.523	6.550	6.435	6.528	6.528	75,872
2026-07-09	6.568	6.590	6.385	6.455	6.455	270,167
2026-07-08	6.543	6.580	6.430	6.538	6.538	275,567
2026-07-07	6.490	6.605	6.445	6.550	6.550	84,575
2026-07-06	6.568	6.585	6.480	6.480	6.480	218,700
2026-07-03	6.495	6.595	6.440	6.588	6.588	58,542
2026-07-02	6.348	6.638	6.340	6.475	6.475	174,411
2026-07-01	6.220	6.310	6.140	6.220	6.220	68,825
2026-06-30	6.080	6.295	5.975	6.135	6.135	160,916
2026-06-29	6.200	6.300	6.065	6.105	6.105	71,217
2026-06-26	6.285	6.295	6.085	6.235	6.235	115,379
2026-06-25	6.338	6.350	6.255	6.328	6.328	267,540
2026-06-24	6.385	6.385	6.315	6.363	6.363	45,931
2026-06-23	6.343	6.445	6.280	6.355	6.355	177,498
2026-06-22	6.368	6.410	6.310	6.310	6.310	49,471
2026-06-19	6.490	6.500	6.325	6.393	6.393	88,328
2026-06-18	6.518	6.570	6.450	6.533	6.533	66,013
2026-06-17	6.705	6.705	6.445	6.465	6.465	264,775
2026-06-16	6.635	6.740	6.600	6.740	6.740	381,950
2026-06-15	6.553	6.715	6.490	6.570	6.570	161,607
2026-06-12	6.538	6.670	6.530	6.543	6.543	77,449
2026-06-11	6.630	6.730	6.510	6.523	6.523	183,660
2026-06-10	6.695	6.770	6.595	6.605	6.605	248,938
2026-06-09	6.670	6.765	6.640	6.675	6.675	182,079
2026-06-08	6.733	6.745	6.640	6.693	6.693	129,121
2026-06-05	6.578	6.840	6.515	6.753	6.753	335,355
2026-06-04	6.475	6.630	6.450	6.548	6.548	361,136
2026-06-03	6.513	6.600	6.460	6.528	6.528	385,208
2026-06-02	6.640	6.640	6.478	6.542	6.542	231,040
2026-06-01	6.703	6.730	6.620	6.648	6.648	194,720
2026-05-29	6.748	6.840	6.680	6.763	6.763	567,428
2026-05-28	6.738	6.790	6.710	6.733	6.733	187,307
2026-05-27	6.725	6.800	6.725	6.728	6.728	179,612
2026-05-26	6.810	6.810	6.705	6.743	6.743	345,431
2026-05-22	6.840	6.965	6.825	6.890	6.890	121,673
2026-05-21	6.743	6.905	6.720	6.793	6.793	271,401
2026-05-20	6.738	6.840	6.715	6.755	6.755	312,075
2026-05-19	6.630	6.875	6.576	6.765	6.765	240,986
2026-05-18	6.475	6.615	6.405	6.585	6.585	161,484
2026-05-15	7.178	7.200	6.970	7.025	6.471	173,552
2026-05-14	7.118	7.260	7.105	7.200	6.632	88,745
2026-05-13	7.193	7.305	7.035	7.105	6.544	118,290
2026-05-12	7.280	7.440	7.185	7.185	6.618	98,156
2026-05-11	7.303	7.375	7.175	7.375	6.793	146,295
2026-05-08	7.275	7.350	7.190	7.215	6.646	74,567
2026-05-07	7.430	7.460	7.185	7.265	6.692	350,234
2026-05-06	7.193	7.410	7.185	7.335	6.756	149,179
2026-05-05	7.323	7.410	7.105	7.170	6.604	195,772

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5543 EUR
2025-11-24	0.2147 EUR
2025-05-19	0.5156 EUR
2024-05-20	0.4800 EUR
2023-05-22	0.3467 EUR
2022-05-23	0.3225 EUR
2021-05-24	0.3000 EUR
2020-05-18	0.1320 EUR
2020-04-06	0.5936 EUR
2019-04-15	0.2110 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.