Infrastrutture Wireless Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	7.280	7.280	7.230	7.230	7.230	1,759
2026-10-20	7.248	7.368	7.248	7.368	7.368	5
2026-10-19	7.215	7.280	7.178	7.178	7.178	5
2026-10-16	7.220	7.280	7.220	7.220	7.220	886
2026-10-15	7.220	7.260	7.115	7.115	7.115	83,401
2026-10-14	7.118	7.290	7.095	7.225	7.225	56,957
2026-10-13	7.215	7.300	7.070	7.120	7.120	326,774
2026-10-12	7.050	7.385	7.010	7.190	7.190	1,035,456
2026-10-09	6.743	7.060	6.660	7.040	7.040	147,413
2026-10-08	6.778	6.830	6.725	6.800	6.800	48,409
2026-10-07	6.695	6.975	6.695	6.913	6.913	352,158
2026-10-06	6.480	6.705	6.480	6.640	6.640	88,273
2026-10-05	6.450	6.505	6.435	6.450	6.450	27,338
2026-10-02	6.343	6.553	6.325	6.553	6.553	72,817
2026-10-01	6.455	6.455	6.343	6.343	6.343	28,426
2026-09-30	6.388	6.545	6.330	6.495	6.495	54,224
2026-09-29	6.285	6.365	6.230	6.360	6.360	10,426
2026-09-28	6.500	6.500	6.330	6.330	6.330	36,653
2026-09-25	6.558	6.650	6.480	6.538	6.538	41,383
2026-09-24	6.573	6.635	6.495	6.573	6.573	14,918
2026-09-23	6.680	6.690	6.540	6.578	6.578	374,284
2026-09-22	6.723	6.725	6.615	6.671	6.671	432,334
2026-09-21	6.490	6.735	6.480	6.685	6.685	102,956
2026-09-18	6.543	6.590	6.465	6.523	6.523	217,994
2026-09-17	6.548	6.625	6.500	6.583	6.583	173,469
2026-09-16	6.435	6.640	6.420	6.620	6.620	82,275
2026-09-15	6.435	6.510	6.430	6.431	6.431	36,644
2026-09-14	6.480	6.540	6.395	6.441	6.441	174,737
2026-09-11	6.363	6.555	6.330	6.548	6.548	540,225
2026-09-10	6.205	6.440	6.205	6.410	6.410	421,850
2026-09-09	6.290	6.360	6.170	6.235	6.235	186,551
2026-09-08	6.108	6.310	6.065	6.251	6.251	361,511
2026-09-07	6.155	6.155	6.065	6.095	6.095	112,770
2026-09-04	6.225	6.305	6.180	6.225	6.225	177,759
2026-09-03	6.125	6.250	6.125	6.235	6.235	169,306
2026-09-02	6.030	6.130	5.990	6.108	6.108	116,176
2026-09-01	6.153	6.200	6.000	6.015	6.015	80,822
2026-08-28	6.128	6.170	6.115	6.128	6.128	74,323
2026-08-27	6.140	6.140	6.065	6.108	6.108	49,304
2026-08-26	6.270	6.290	6.150	6.150	6.150	54,301
2026-08-25	6.163	6.285	6.140	6.255	6.255	101,734
2026-08-24	6.118	6.205	6.100	6.130	6.130	63,569
2026-08-21	6.090	6.135	6.040	6.090	6.090	34,170
2026-08-20	6.113	6.120	6.065	6.103	6.103	26,468
2026-08-19	6.135	6.135	6.045	6.118	6.118	67,799
2026-08-18	6.160	6.160	6.080	6.135	6.135	32,968
2026-08-17	6.300	6.300	6.155	6.155	6.155	20,777
2026-08-14	6.308	6.385	6.285	6.308	6.308	119,219
2026-08-13	6.430	6.440	6.280	6.328	6.328	53,958
2026-08-12	6.405	6.500	6.375	6.485	6.485	86,070
2026-08-11	6.368	6.425	6.280	6.370	6.370	56,909
2026-08-10	6.450	6.450	6.350	6.385	6.385	26,351
2026-08-07	6.415	6.475	6.395	6.430	6.430	35,991
2026-08-06	6.373	6.450	6.373	6.373	6.373	162,005
2026-08-05	6.480	6.505	6.300	6.480	6.480	60,224
2026-08-04	6.523	6.545	6.435	6.480	6.480	40,017
2026-08-03	6.460	6.545	6.365	6.545	6.545	71,009
2026-07-31	6.410	6.465	6.350	6.400	6.400	93,276
2026-07-30	6.485	6.615	6.330	6.378	6.378	81,170
2026-07-29	6.495	6.585	6.405	6.513	6.513	174,588

Page 1 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.