Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	39.500	39.840	39.140	39.555	37.988	295,644
2023-12-15	39.049	39.500	39.049	39.230	37.676	60,236
2023-12-14	38.930	39.940	38.930	39.120	37.571	68,283
2023-12-13	38.820	39.550	38.250	38.365	36.846	586,663
2023-12-12	38.765	39.160	38.647	39.080	37.532	163,229
2023-12-11	38.340	38.860	38.340	38.820	37.283	56,358
2023-12-08	37.450	38.670	37.310	38.630	37.100	166,093
2023-12-07	37.380	37.670	37.040	37.390	35.909	20,015
2023-12-06	36.680	37.640	36.680	37.525	36.039	58,147
2023-12-05	36.255	36.785	36.000	36.785	35.328	104,047
2023-12-04	36.490	36.580	36.110	36.440	34.997	16,810
2023-12-01	35.580	36.400	35.580	36.050	34.622	31,583
2023-11-30	35.340	35.580	35.170	35.265	33.868	65,530
2023-11-29	34.660	35.360	34.440	35.270	33.873	155,483
2023-11-28	34.930	34.930	34.560	34.775	33.398	108,753
2023-11-27	35.560	35.600	34.940	35.165	33.772	128,001
2023-11-24	35.540	35.700	35.350	35.375	33.974	115,262
2023-11-23	35.845	35.990	35.230	35.260	33.864	48,547
2023-11-22	35.850	35.850	35.520	35.785	34.368	110,820
2023-11-21	36.340	36.430	35.600	35.610	34.200	33,604
2023-11-20	35.840	36.300	35.840	36.235	34.800	125,873
2023-11-17	35.140	35.760	35.140	35.580	34.171	65,914
2023-11-16	35.485	35.830	35.100	35.340	33.940	76,098
2023-11-15	36.000	36.370	35.450	35.630	34.219	135,119
2023-11-14	35.130	36.030	35.000	35.885	34.464	53,196
2023-11-13	34.835	35.130	34.710	35.095	33.705	177,432
2023-11-10	35.165	35.220	33.950	34.735	33.359	255,528
2023-11-09	35.090	35.600	34.250	35.210	33.816	169,901
2023-11-08	34.435	35.450	34.380	35.280	33.883	105,599
2023-11-07	36.025	36.100	35.160	35.265	33.868	131,518
2023-11-06	35.900	36.210	35.850	35.940	34.517	132,829
2023-11-03	35.775	36.080	35.480	35.705	34.291	102,614
2023-11-02	34.990	36.180	34.896	35.870	34.449	149,936
2023-11-01	35.050	35.400	34.650	35.020	33.633	300,786
2023-10-31	34.770	35.640	34.770	35.175	33.782	132,969
2023-10-30	34.020	34.840	34.020	34.470	33.105	146,551
2023-10-27	33.820	34.090	33.450	33.775	32.437	59,636
2023-10-26	33.750	33.990	33.370	33.775	32.437	96,368
2023-10-25	34.480	34.480	33.260	34.030	32.682	489,165
2023-10-24	34.720	34.880	34.470	34.860	33.479	97,361
2023-10-23	34.540	34.910	34.300	34.840	33.460	80,394
2023-10-20	34.640	34.730	34.230	34.575	33.206	171,721
2023-10-19	35.360	35.800	35.050	35.510	34.104	291,689
2023-10-18	35.825	35.930	35.040	35.510	34.104	210,540
2023-10-17	36.210	36.770	35.350	35.795	34.377	100,179
2023-10-16	35.505	36.400	35.060	36.250	34.814	577,643
2023-10-13	36.855	37.340	35.507	35.825	34.406	410,047
2023-10-12	37.295	37.450	36.910	37.285	35.808	115,977
2023-10-11	36.880	37.500	36.690	37.130	35.659	61,715
2023-10-10	37.050	37.070	36.670	36.845	35.386	124,995
2023-10-09	37.015	37.080	36.570	36.625	35.174	113,016
2023-10-06	37.170	37.800	36.510	36.555	35.107	271,105
2023-10-05	35.950	37.670	35.950	37.250	35.775	278,351
2023-10-04	36.255	36.260	35.140	35.250	33.854	198,492
2023-10-03	38.060	38.270	36.360	36.600	35.150	116,657
2023-10-02	38.275	38.860	37.930	38.155	36.644	161,136
2023-09-29	37.330	38.890	37.330	38.575	37.047	190,956
2023-09-28	36.690	37.430	36.690	37.160	35.688	81,542
2023-09-27	36.355	36.660	36.120	36.610	35.160	57,953
2023-09-26	36.630	36.630	36.105	36.105	34.675	146,650

← NewerPage 13 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.