Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	61.970	62.100	61.000	61.600	59.986	6,656
2024-09-04	62.580	62.580	61.780	62.150	60.522	22,676
2024-09-03	62.850	64.060	62.520	63.080	61.427	20,494
2024-09-02	63.370	63.560	62.800	63.520	61.856	23,036
2024-08-30	63.100	64.000	63.100	63.260	61.603	28,497
2024-08-29	62.060	63.160	61.820	62.630	60.989	27,444
2024-08-28	61.639	62.580	61.639	62.420	60.785	45,996
2024-08-27	61.840	62.000	61.000	61.900	60.278	16,358
2024-08-23	61.620	62.240	61.620	61.810	60.191	24,449
2024-08-22	61.510	61.760	61.480	61.600	59.986	10,293
2024-08-21	61.640	61.660	61.000	61.220	59.616	93,923
2024-08-20	61.360	62.300	61.360	61.850	60.230	28,546
2024-08-19	61.170	61.400	60.520	60.970	59.373	15,510
2024-08-16	61.590	62.000	60.540	60.980	59.382	32,064
2024-08-15	60.210	60.210	60.210	60.210	58.633	0
2024-08-14	59.830	60.710	59.620	60.710	59.119	35,477
2024-08-13	59.180	59.880	59.180	59.410	57.853	29,535
2024-08-12	59.060	59.160	58.700	59.080	57.532	5,470
2024-08-09	58.230	59.000	58.120	58.750	57.211	54,668
2024-08-08	58.520	58.520	57.360	58.050	56.529	103,656
2024-08-07	57.450	58.580	57.100	58.400	56.870	47,624
2024-08-06	55.730	56.980	55.680	56.170	54.698	329,626
2024-08-05	56.120	56.120	52.860	55.680	54.221	46,085
2024-08-02	57.970	58.420	56.420	56.560	55.078	68,471
2024-08-01	61.940	61.940	56.060	58.080	56.558	141,760
2024-07-31	63.140	63.980	63.140	63.770	62.099	20,802
2024-07-30	62.040	63.160	61.680	62.940	61.291	21,820
2024-07-29	62.440	62.740	61.760	62.210	60.580	14,065
2024-07-26	61.710	62.260	61.520	61.840	60.220	9,060
2024-07-25	61.890	62.020	60.300	61.860	60.239	47,643
2024-07-24	63.300	64.620	63.300	63.660	61.992	68,085
2024-07-23	62.800	63.540	62.460	63.530	61.866	59,565
2024-07-22	61.340	62.940	61.340	62.820	61.174	234,110
2024-07-19	61.340	61.760	60.720	61.370	59.762	30,747
2024-07-18	61.350	61.800	59.620	61.230	59.626	86,508
2024-07-17	62.920	63.080	61.560	62.190	60.561	51,161
2024-07-16	61.810	62.860	61.040	62.590	60.950	51,818
2024-07-15	62.380	62.820	61.400	61.940	60.317	26,343
2024-07-12	63.370	63.640	62.460	62.840	61.194	56,802
2024-07-11	61.970	63.080	61.400	62.790	61.145	78,498
2024-07-10	60.620	62.220	60.620	62.010	60.385	104,880
2024-07-09	59.140	60.740	59.140	59.910	58.340	142,291
2024-07-08	57.770	58.620	57.320	58.150	56.626	24,090
2024-07-05	58.800	59.200	57.960	58.140	56.617	14,904
2024-07-04	58.540	59.180	58.540	59.000	57.454	15,951
2024-07-03	58.030	58.740	57.740	58.400	56.870	26,856
2024-07-02	56.980	57.880	56.460	57.550	56.042	25,706
2024-07-01	57.820	59.020	56.320	56.820	55.331	133,422
2024-06-28	58.290	58.400	57.120	57.960	56.441	21,056
2024-06-27	58.000	58.460	58.000	58.050	56.529	9,140
2024-06-26	57.740	58.400	57.680	57.990	56.471	17,774
2024-06-25	58.530	58.740	57.480	57.710	56.198	202,648
2024-06-24	58.080	59.000	57.440	58.910	57.367	25,438
2024-06-21	58.660	58.660	57.600	57.940	56.422	18,354
2024-06-20	58.040	58.880	57.340	58.660	57.123	24,379
2024-06-19	57.440	58.340	57.440	58.010	56.490	25,150
2024-06-18	57.220	57.680	56.760	57.330	55.828	54,396
2024-06-17	56.960	57.580	56.360	56.480	55.000	56,849
2024-06-14	56.870	57.060	55.420	56.350	54.874	31,989
2024-06-13	57.820	57.980	56.600	56.730	55.244	25,737

← NewerPage 10 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.