Prysmian SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 98.745 | 98.745 | 98.480 | 98.745 | 98.745 | 2,351 |
| 2026-10-22 | 104.70 | 106.90 | 99.435 | 99.435 | 99.435 | 6,330 |
| 2026-10-21 | 105.98 | 108.23 | 105.65 | 108.23 | 108.23 | 1,373 |
| 2026-10-20 | 105.70 | 105.70 | 102.50 | 104.68 | 104.68 | 8,526 |
| 2026-10-19 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 230 |
| 2026-10-16 | 109.45 | 114.12 | 109.45 | 109.98 | 109.98 | 968 |
| 2026-10-15 | 110.10 | 110.10 | 102.00 | 109.80 | 109.80 | 144,083 |
| 2026-10-14 | 121.85 | 122.00 | 113.15 | 113.74 | 113.74 | 77,576 |
| 2026-10-13 | 122.00 | 123.35 | 119.25 | 119.75 | 119.75 | 36,801 |
| 2026-10-12 | 123.18 | 124.70 | 121.35 | 122.45 | 122.45 | 29,078 |
| 2026-10-09 | 123.15 | 123.70 | 120.15 | 122.65 | 122.65 | 64,663 |
| 2026-10-08 | 123.35 | 123.80 | 120.80 | 121.95 | 121.95 | 77,819 |
| 2026-10-07 | 129.00 | 129.00 | 123.80 | 124.85 | 124.85 | 46,738 |
| 2026-10-06 | 129.28 | 130.60 | 127.60 | 130.10 | 130.10 | 56,870 |
| 2026-10-05 | 129.90 | 129.90 | 125.60 | 127.75 | 127.75 | 26,230 |
| 2026-10-02 | 127.03 | 132.40 | 124.85 | 131.13 | 131.13 | 60,920 |
| 2026-10-01 | 124.50 | 128.85 | 124.50 | 124.70 | 124.70 | 49,412 |
| 2026-09-30 | 125.50 | 127.30 | 123.15 | 124.93 | 124.93 | 46,560 |
| 2026-09-29 | 123.20 | 126.80 | 123.20 | 124.80 | 124.80 | 33,505 |
| 2026-09-28 | 122.15 | 124.28 | 119.60 | 122.20 | 122.20 | 19,649 |
| 2026-09-25 | 122.35 | 125.95 | 121.40 | 122.63 | 122.63 | 54,606 |
| 2026-09-24 | 126.95 | 126.95 | 122.30 | 122.48 | 122.48 | 45,249 |
| 2026-09-23 | 130.23 | 130.30 | 126.30 | 127.35 | 127.35 | 24,832 |
| 2026-09-22 | 125.80 | 130.00 | 125.80 | 129.31 | 129.31 | 32,538 |
| 2026-09-21 | 123.85 | 126.35 | 123.85 | 126.10 | 126.10 | 15,145 |
| 2026-09-18 | 123.18 | 123.73 | 121.85 | 122.38 | 122.38 | 57,597 |
| 2026-09-17 | 123.35 | 124.85 | 121.65 | 122.03 | 122.03 | 35,349 |
| 2026-09-16 | 119.10 | 122.65 | 119.10 | 121.65 | 121.65 | 23,766 |
| 2026-09-15 | 118.75 | 120.80 | 116.95 | 119.92 | 119.92 | 23,592 |
| 2026-09-14 | 123.40 | 123.40 | 117.20 | 118.25 | 118.25 | 113,980 |
| 2026-09-11 | 123.88 | 127.55 | 121.60 | 126.73 | 126.73 | 42,586 |
| 2026-09-10 | 127.58 | 128.15 | 122.70 | 123.48 | 123.48 | 14,612 |
| 2026-09-09 | 128.65 | 129.30 | 125.60 | 126.75 | 126.75 | 37,097 |
| 2026-09-08 | 125.25 | 128.80 | 123.30 | 128.50 | 128.50 | 22,636 |
| 2026-09-07 | 124.03 | 126.15 | 123.30 | 125.50 | 125.50 | 33,915 |
| 2026-09-04 | 120.50 | 123.95 | 120.30 | 123.10 | 123.10 | 19,403 |
| 2026-09-03 | 120.43 | 121.20 | 118.55 | 120.68 | 120.68 | 77,878 |
| 2026-09-02 | 116.93 | 120.40 | 116.50 | 119.20 | 119.20 | 119,248 |
| 2026-09-01 | 120.55 | 120.55 | 115.90 | 117.10 | 117.10 | 93,098 |
| 2026-08-28 | 123.48 | 124.95 | 121.75 | 123.48 | 123.48 | 39,578 |
| 2026-08-27 | 122.68 | 126.35 | 122.20 | 123.08 | 123.08 | 24,700 |
| 2026-08-26 | 122.08 | 123.00 | 120.65 | 121.65 | 121.65 | 40,263 |
| 2026-08-25 | 120.15 | 123.25 | 120.15 | 121.00 | 121.00 | 99,460 |
| 2026-08-24 | 123.30 | 123.30 | 117.20 | 117.60 | 117.60 | 45,839 |
| 2026-08-21 | 121.95 | 126.10 | 121.95 | 124.68 | 124.68 | 40,628 |
| 2026-08-20 | 123.60 | 126.50 | 120.28 | 121.38 | 121.38 | 51,974 |
| 2026-08-19 | 124.60 | 126.20 | 122.35 | 122.85 | 122.85 | 42,449 |
| 2026-08-18 | 129.53 | 129.85 | 124.30 | 124.65 | 124.65 | 37,580 |
| 2026-08-17 | 130.55 | 132.30 | 130.55 | 131.05 | 131.05 | 36,178 |
| 2026-08-14 | 130.45 | 130.85 | 127.95 | 128.05 | 128.05 | 72,012 |
| 2026-08-13 | 131.40 | 133.00 | 130.00 | 131.28 | 131.28 | 18,416 |
| 2026-08-12 | 129.55 | 134.85 | 129.55 | 132.55 | 132.55 | 109,117 |
| 2026-08-11 | 126.13 | 130.00 | 125.65 | 127.55 | 127.55 | 39,707 |
| 2026-08-10 | 126.28 | 129.90 | 125.85 | 125.85 | 125.85 | 43,440 |
| 2026-08-07 | 124.80 | 128.60 | 124.80 | 126.98 | 126.98 | 82,723 |
| 2026-08-06 | 121.58 | 125.90 | 118.75 | 124.25 | 124.25 | 91,542 |
| 2026-08-05 | 123.65 | 128.40 | 121.45 | 123.65 | 123.65 | 39,364 |
| 2026-08-04 | 121.38 | 125.45 | 120.50 | 123.60 | 123.60 | 150,071 |
| 2026-08-03 | 120.63 | 124.00 | 114.55 | 119.45 | 119.45 | 81,233 |
| 2026-07-31 | 122.95 | 125.30 | 118.70 | 120.00 | 120.00 | 53,092 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.9000 EUR |
| 2025-04-22 | 0.8000 EUR |
| 2024-04-22 | 0.7000 EUR |
| 2023-04-24 | 0.6000 EUR |
| 2022-04-19 | 0.5500 EUR |
| 2021-05-24 | 0.5000 EUR |
| 2020-05-18 | 0.2500 EUR |
| 2019-06-24 | 0.4300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.