Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	47.475	48.340	47.450	47.695	45.806	83,572
2024-03-13	47.020	47.600	46.440	47.335	45.460	34,687
2024-03-12	46.070	46.970	46.070	46.625	44.778	34,466
2024-03-11	46.780	46.780	45.750	46.055	44.231	28,271
2024-03-08	46.970	47.100	46.670	46.905	45.047	105,633
2024-03-07	46.655	47.200	46.520	46.845	44.990	34,022
2024-03-06	46.270	46.980	46.240	46.785	44.932	103,886
2024-03-05	46.395	46.530	45.890	46.215	44.385	22,418
2024-03-04	46.320	46.810	46.060	46.225	44.394	83,288
2024-03-01	45.880	46.970	45.170	45.820	44.005	113,120
2024-02-29	44.915	46.780	43.740	46.035	44.212	336,219
2024-02-28	44.625	44.890	43.900	44.480	42.718	67,289
2024-02-27	44.800	45.190	43.670	44.600	42.834	383,588
2024-02-26	45.210	45.330	44.290	44.665	42.896	96,869
2024-02-23	44.745	45.320	44.500	45.300	43.506	70,594
2024-02-22	44.200	44.790	44.200	44.450	42.690	55,033
2024-02-21	43.610	44.480	43.500	44.100	42.353	343,377
2024-02-20	43.475	43.780	43.200	43.695	41.964	55,738
2024-02-19	43.490	43.490	43.020	43.425	41.705	59,089
2024-02-16	43.050	43.950	42.790	43.790	42.056	145,826
2024-02-15	42.450	43.900	42.450	42.675	40.985	859,520
2024-02-14	41.095	41.380	40.700	41.040	39.415	40,769
2024-02-13	42.090	42.090	40.740	40.980	39.357	33,177
2024-02-12	42.230	42.520	41.880	42.175	40.505	51,282
2024-02-09	41.750	42.110	41.750	41.840	40.183	17,791
2024-02-08	41.920	42.480	41.730	41.805	40.149	35,242
2024-02-07	41.960	42.230	41.420	42.190	40.519	39,704
2024-02-06	41.100	41.800	41.100	41.415	39.775	28,497
2024-02-05	41.260	41.260	40.720	40.760	39.146	46,948
2024-02-02	41.210	41.770	41.210	41.345	39.708	30,310
2024-02-01	40.925	41.360	40.710	41.255	39.621	99,339
2024-01-31	40.860	41.320	40.860	41.285	39.650	112,302
2024-01-30	40.350	40.930	40.350	40.735	39.122	15,164
2024-01-29	40.955	40.990	39.800	40.180	38.589	71,929
2024-01-26	40.490	41.300	40.210	41.110	39.482	33,640
2024-01-25	40.865	40.960	40.190	40.545	38.939	28,481
2024-01-24	40.480	40.970	40.480	40.540	38.934	56,000
2024-01-23	40.685	40.770	40.070	40.265	38.670	63,319
2024-01-22	40.430	41.040	40.430	40.570	38.963	34,727
2024-01-19	40.655	40.960	40.000	40.160	38.569	52,654
2024-01-18	40.150	40.870	39.980	40.485	38.882	19,153
2024-01-17	40.300	40.360	39.730	39.890	38.310	49,668
2024-01-16	40.830	41.000	40.320	40.445	38.843	44,482
2024-01-15	41.225	41.540	40.840	41.110	39.482	37,629
2024-01-12	40.150	41.260	40.150	41.130	39.501	104,556
2024-01-11	40.870	40.870	39.810	39.965	38.382	62,588
2024-01-10	41.005	41.140	40.370	40.615	39.006	63,769
2024-01-09	40.500	41.270	40.500	41.190	39.559	348,716
2024-01-08	40.485	40.810	40.170	40.670	39.059	33,172
2024-01-05	40.370	40.870	40.140	40.865	39.247	115,899
2024-01-04	40.245	40.620	39.970	40.330	38.733	67,729
2024-01-03	41.390	41.740	40.210	40.340	38.742	70,206
2024-01-02	41.230	42.040	41.230	41.720	40.068	164,295
2023-12-29	41.135	41.550	40.950	41.420	39.780	39,143
2023-12-28	41.160	41.470	41.100	41.335	39.698	42,466
2023-12-27	40.810	41.430	40.810	40.910	39.290	63,608
2023-12-22	40.685	40.990	40.300	40.675	39.064	65,956
2023-12-21	40.190	40.830	39.340	40.820	39.203	105,762
2023-12-20	40.675	40.940	40.400	40.655	39.045	243,606
2023-12-19	39.840	40.800	39.840	40.545	38.939	156,291

← NewerPage 12 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.