Infrastrutture Wireless Italiane S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 7.323 | 7.410 | 7.105 | 7.170 | 6.604 | 195,772 |
| 2026-04-30 | 7.240 | 7.320 | 7.160 | 7.225 | 6.655 | 40,763 |
| 2026-04-29 | 7.335 | 7.335 | 7.140 | 7.165 | 6.600 | 210,989 |
| 2026-04-28 | 7.275 | 7.500 | 7.255 | 7.325 | 6.747 | 143,842 |
| 2026-04-27 | 7.328 | 7.350 | 7.260 | 7.290 | 6.715 | 211,628 |
| 2026-04-24 | 7.343 | 7.375 | 7.255 | 7.255 | 6.683 | 128,229 |
| 2026-04-23 | 7.303 | 7.385 | 7.220 | 7.331 | 6.753 | 63,537 |
| 2026-04-22 | 7.285 | 7.365 | 7.225 | 7.300 | 6.724 | 90,931 |
| 2026-04-21 | 7.333 | 7.370 | 7.270 | 7.270 | 6.696 | 67,818 |
| 2026-04-20 | 7.405 | 7.405 | 7.305 | 7.320 | 6.742 | 34,903 |
| 2026-04-17 | 7.285 | 7.405 | 7.270 | 7.385 | 6.802 | 139,879 |
| 2026-04-16 | 7.245 | 7.370 | 7.160 | 7.305 | 6.729 | 221,468 |
| 2026-04-15 | 7.455 | 7.570 | 7.230 | 7.230 | 6.660 | 95,123 |
| 2026-04-14 | 7.360 | 7.485 | 7.360 | 7.485 | 6.894 | 122,305 |
| 2026-04-13 | 7.455 | 7.470 | 7.260 | 7.355 | 6.775 | 64,011 |
| 2026-04-10 | 7.388 | 7.555 | 7.385 | 7.490 | 6.899 | 79,917 |
| 2026-04-09 | 7.270 | 7.425 | 7.225 | 7.405 | 6.821 | 58,723 |
| 2026-04-08 | 7.393 | 7.545 | 7.220 | 7.320 | 6.742 | 111,453 |
| 2026-04-07 | 7.240 | 7.650 | 7.240 | 7.240 | 6.669 | 423,108 |
| 2026-04-02 | 7.000 | 7.190 | 6.900 | 7.190 | 6.623 | 197,334 |
| 2026-04-01 | 6.880 | 7.060 | 6.880 | 7.035 | 6.480 | 78,310 |
| 2026-03-31 | 6.890 | 6.980 | 6.860 | 6.865 | 6.323 | 263,711 |
| 2026-03-30 | 6.640 | 6.900 | 6.575 | 6.900 | 6.356 | 340,877 |
| 2026-03-27 | 6.600 | 6.845 | 6.535 | 6.800 | 6.264 | 214,722 |
| 2026-03-26 | 6.620 | 6.800 | 6.500 | 6.585 | 6.065 | 1,125,533 |
| 2026-03-25 | 6.820 | 6.820 | 6.250 | 6.695 | 6.167 | 1,803,727 |
| 2026-03-24 | 6.365 | 6.910 | 6.365 | 6.709 | 6.180 | 883,395 |
| 2026-03-23 | 6.400 | 6.400 | 6.145 | 6.270 | 5.775 | 443,403 |
| 2026-03-20 | 6.845 | 6.845 | 6.070 | 6.380 | 5.877 | 2,159,061 |
| 2026-03-19 | 7.380 | 7.380 | 6.175 | 6.900 | 6.356 | 2,499,941 |
| 2026-03-18 | 8.123 | 8.210 | 8.025 | 8.160 | 7.516 | 108,376 |
| 2026-03-17 | 8.000 | 8.130 | 7.915 | 8.120 | 7.479 | 136,766 |
| 2026-03-16 | 8.000 | 8.070 | 7.895 | 7.915 | 7.291 | 51,345 |
| 2026-03-13 | 7.753 | 8.020 | 7.735 | 7.940 | 7.314 | 105,299 |
| 2026-03-12 | 8.055 | 8.060 | 7.695 | 7.775 | 7.162 | 401,917 |
| 2026-03-11 | 8.450 | 8.520 | 8.060 | 8.060 | 7.424 | 575,030 |
| 2026-03-10 | 8.450 | 8.500 | 8.230 | 8.230 | 7.581 | 94,343 |
| 2026-03-09 | 8.420 | 8.445 | 8.315 | 8.380 | 7.719 | 116,217 |
| 2026-03-06 | 8.508 | 8.560 | 8.310 | 8.475 | 7.806 | 118,396 |
| 2026-03-05 | 8.655 | 8.760 | 8.455 | 8.455 | 7.788 | 86,847 |
| 2026-03-04 | 8.610 | 8.685 | 8.495 | 8.685 | 8.000 | 153,054 |
| 2026-03-03 | 8.875 | 8.885 | 8.605 | 8.610 | 7.931 | 221,716 |
| 2026-03-02 | 8.933 | 9.020 | 8.745 | 8.935 | 8.230 | 175,517 |
| 2026-02-27 | 8.830 | 9.025 | 8.735 | 8.995 | 8.285 | 899,881 |
| 2026-02-26 | 8.865 | 9.090 | 8.840 | 8.845 | 8.147 | 134,198 |
| 2026-02-25 | 8.810 | 8.940 | 8.775 | 8.920 | 8.216 | 121,541 |
| 2026-02-24 | 8.785 | 8.950 | 8.785 | 8.795 | 8.101 | 40,501 |
| 2026-02-23 | 8.800 | 8.830 | 8.695 | 8.795 | 8.101 | 157,496 |
| 2026-02-20 | 8.753 | 8.785 | 8.670 | 8.785 | 8.092 | 111,675 |
| 2026-02-19 | 8.800 | 8.880 | 8.730 | 8.775 | 8.083 | 113,838 |
| 2026-02-18 | 8.830 | 8.910 | 8.720 | 8.750 | 8.060 | 116,685 |
| 2026-02-17 | 8.743 | 8.945 | 8.730 | 8.895 | 8.193 | 147,618 |
| 2026-02-16 | 8.805 | 8.895 | 8.690 | 8.745 | 8.055 | 270,680 |
| 2026-02-13 | 8.400 | 8.965 | 8.335 | 8.870 | 8.170 | 477,183 |
| 2026-02-12 | 8.260 | 8.435 | 8.110 | 8.435 | 7.769 | 259,869 |
| 2026-02-11 | 8.260 | 8.345 | 8.200 | 8.230 | 7.581 | 251,461 |
| 2026-02-10 | 8.173 | 8.285 | 8.150 | 8.225 | 7.576 | 216,106 |
| 2026-02-09 | 7.973 | 8.320 | 7.945 | 8.190 | 7.544 | 234,657 |
| 2026-02-06 | 8.010 | 8.025 | 7.915 | 7.960 | 7.332 | 351,774 |
| 2026-02-05 | 7.805 | 8.010 | 7.690 | 8.010 | 7.378 | 262,999 |
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.