Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	36.960	36.960	35.970	36.910	35.448	167,694
2023-09-22	37.220	37.220	36.410	37.195	35.722	29,712
2023-09-21	38.500	38.500	37.520	37.705	36.212	82,882
2023-09-20	38.775	39.270	38.570	39.195	37.643	76,030
2023-09-19	38.870	38.910	38.330	38.770	37.235	65,677
2023-09-18	39.075	39.240	38.670	38.935	37.393	46,205
2023-09-15	39.000	39.800	39.000	39.135	37.585	223,387
2023-09-14	37.770	39.010	37.770	39.000	37.455	328,522
2023-09-13	38.030	38.030	37.550	37.685	36.192	51,898
2023-09-12	38.330	38.480	37.980	38.080	36.572	66,876
2023-09-11	37.930	38.500	37.840	38.420	36.898	125,634
2023-09-08	37.750	38.180	37.570	37.960	36.457	419,707
2023-09-07	37.540	37.770	37.130	37.745	36.250	61,515
2023-09-06	37.500	37.930	37.430	37.775	36.279	53,084
2023-09-05	37.475	37.770	37.240	37.675	36.183	82,604
2023-09-04	37.890	38.150	37.300	37.580	36.092	49,909
2023-09-01	37.840	38.070	37.700	37.885	36.385	38,263
2023-08-31	37.940	38.140	37.788	37.960	36.457	66,967
2023-08-30	37.820	38.380	37.640	37.705	36.212	66,645
2023-08-29	37.655	38.080	37.460	38.015	36.509	184,008
2023-08-25	36.065	36.830	35.990	36.335	34.896	76,444
2023-08-24	36.245	36.760	36.030	36.105	34.675	52,319
2023-08-23	35.985	36.430	35.830	36.275	34.838	74,860
2023-08-22	35.530	36.214	35.530	35.980	34.555	267,766
2023-08-21	34.805	35.120	34.440	34.580	33.210	28,529
2023-08-18	34.830	34.830	34.360	34.645	33.273	24,907
2023-08-17	35.410	35.410	34.840	35.275	33.878	69,311
2023-08-16	36.030	36.060	35.640	36.020	34.593	20,153
2023-08-15	36.035	36.035	36.035	36.035	34.608	0
2023-08-14	35.400	36.035	35.400	36.035	34.608	78,262
2023-08-11	35.600	35.750	35.375	35.550	34.142	43,737
2023-08-10	35.765	35.890	35.380	35.885	34.464	45,130
2023-08-09	36.160	36.360	35.510	35.785	34.368	65,439
2023-08-08	35.830	35.830	35.330	35.765	34.349	13,092
2023-08-07	36.170	36.170	35.320	35.585	34.176	186,231
2023-08-04	36.460	36.460	35.845	36.215	34.781	80,020
2023-08-03	36.940	36.940	36.140	36.525	35.078	68,436
2023-08-02	36.310	37.480	35.860	37.225	35.751	209,084
2023-08-01	36.225	37.000	36.000	36.775	35.319	98,152
2023-07-31	36.320	36.480	35.920	36.430	34.987	50,617
2023-07-28	36.620	36.620	36.050	36.310	34.872	73,015
2023-07-27	35.470	37.420	35.170	37.010	35.544	144,871
2023-07-26	35.940	36.490	35.110	35.390	33.988	120,727
2023-07-25	36.400	36.400	35.765	35.765	34.349	45,142
2023-07-24	36.455	36.730	36.100	36.610	35.160	22,587
2023-07-21	36.510	36.510	36.150	36.275	34.838	37,833
2023-07-20	36.640	36.640	36.310	36.535	35.088	51,568
2023-07-19	36.830	37.300	36.600	36.670	35.218	40,438
2023-07-18	37.065	37.220	36.780	37.065	35.597	16,527
2023-07-17	37.080	37.080	36.700	36.865	35.405	38,626
2023-07-14	37.710	37.800	37.030	37.350	35.871	38,389
2023-07-13	37.745	37.920	37.470	37.575	36.087	107,105
2023-07-12	36.515	37.860	36.490	37.685	36.192	76,936
2023-07-11	36.805	36.940	36.500	36.785	35.328	16,270
2023-07-10	36.745	37.090	36.600	37.045	35.578	21,342
2023-07-07	36.630	36.840	36.038	36.585	35.136	55,695
2023-07-06	37.330	37.330	36.260	36.625	35.174	117,056
2023-07-05	37.770	38.340	37.660	37.890	36.389	289,256
2023-07-04	38.080	38.570	37.960	38.085	36.577	61,409
2023-07-03	38.075	38.280	37.740	38.055	36.548	41,772

← NewerPage 14 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.