Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	56.920	58.100	56.920	57.650	56.140	40,441
2024-06-11	57.490	58.500	56.960	57.460	55.955	622,825
2024-06-10	58.000	59.420	56.840	57.930	56.412	199,766
2024-06-07	59.800	60.020	58.080	58.740	57.201	23,544
2024-06-06	58.900	59.540	58.900	59.110	57.561	56,414
2024-06-05	59.200	59.240	58.060	58.480	56.948	107,252
2024-06-04	59.740	60.080	58.720	59.260	57.707	89,124
2024-06-03	59.890	60.340	59.220	59.970	58.399	50,597
2024-05-31	59.250	60.200	58.640	59.860	58.292	40,802
2024-05-30	58.750	59.360	56.880	59.070	57.522	31,546
2024-05-29	59.230	59.700	58.420	58.820	57.279	103,979
2024-05-28	60.710	60.940	59.020	59.470	57.912	147,872
2024-05-24	59.360	60.120	58.740	59.830	58.262	60,300
2024-05-23	57.660	59.700	57.500	59.590	58.029	142,468
2024-05-22	57.250	58.060	57.140	57.250	55.750	96,162
2024-05-21	57.580	57.880	57.020	57.430	55.925	28,171
2024-05-20	56.830	57.640	56.740	57.460	55.955	42,154
2024-05-17	57.170	57.480	56.220	56.610	55.127	391,280
2024-05-16	56.910	57.500	56.600	56.950	55.458	595,873
2024-05-15	56.010	57.120	55.680	56.840	55.351	178,729
2024-05-14	55.850	56.160	55.060	55.430	53.978	59,039
2024-05-13	55.800	56.420	55.600	55.820	54.358	148,140
2024-05-10	55.660	56.160	55.260	56.010	54.543	191,672
2024-05-09	52.830	55.060	52.200	54.540	53.111	174,642
2024-05-08	52.870	53.260	52.460	52.760	51.378	162,141
2024-05-07	52.040	52.800	52.000	52.560	51.183	160,212
2024-05-03	50.780	52.120	50.780	51.600	50.248	83,064
2024-05-02	50.970	51.780	50.600	51.320	49.975	42,136
2024-05-01	51.200	51.200	51.200	51.200	49.859	0
2024-04-30	51.160	51.620	50.700	51.200	49.859	131,065
2024-04-29	51.270	51.620	50.960	51.240	49.898	192,119
2024-04-26	49.800	51.440	49.750	51.390	50.044	115,800
2024-04-25	50.540	50.660	48.900	49.325	48.033	124,493
2024-04-24	50.200	50.820	49.920	50.755	49.425	132,032
2024-04-23	49.735	50.060	49.540	49.740	48.437	194,257
2024-04-22	50.520	50.520	49.390	49.805	48.500	256,386
2024-04-19	49.785	50.900	49.520	50.850	48.836	195,886
2024-04-18	48.740	50.360	48.740	49.950	47.972	194,674
2024-04-17	49.700	50.160	48.680	49.110	47.165	109,535
2024-04-16	50.120	50.120	49.250	49.790	47.818	160,027
2024-04-15	50.655	52.380	48.820	50.920	48.903	867,872
2024-04-12	48.320	48.970	48.320	48.620	46.694	17,435
2024-04-11	48.540	48.800	47.840	48.320	46.406	25,134
2024-04-10	48.560	48.570	47.530	48.510	46.589	70,256
2024-04-09	48.975	49.310	48.190	48.590	46.666	36,331
2024-04-08	48.130	49.260	48.130	49.250	47.299	172,466
2024-04-05	48.230	48.230	47.350	47.800	45.907	13,037
2024-04-04	48.175	48.320	47.720	47.995	46.094	10,626
2024-04-03	47.925	48.110	47.300	47.890	45.993	7,999
2024-04-02	48.820	48.820	47.560	47.750	45.859	34,626
2024-03-28	48.940	48.940	47.970	48.225	46.315	95,957
2024-03-27	49.690	49.850	48.530	48.765	46.834	41,715
2024-03-26	49.565	49.930	49.460	49.540	47.578	17,180
2024-03-25	49.360	49.840	49.260	49.365	47.410	31,319
2024-03-22	48.540	49.383	48.520	49.105	47.160	36,997
2024-03-21	49.405	49.910	48.400	48.770	46.838	57,404
2024-03-20	48.615	50.100	48.460	49.535	47.573	241,190
2024-03-19	47.940	48.820	47.700	48.680	46.752	108,145
2024-03-18	47.855	48.460	47.670	47.840	45.945	215,370
2024-03-15	47.815	48.280	47.260	47.575	45.691	26,423

← NewerPage 11 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.