Prysmian SpA historical data

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

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 3 · 128 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.