Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	37.075	38.300	37.000	38.110	36.601	54,925
2023-06-29	37.235	37.450	36.770	37.130	35.659	61,718
2023-06-28	36.155	37.300	36.090	37.245	35.770	82,101
2023-06-27	35.215	36.030	34.930	35.745	34.329	110,631
2023-06-26	35.120	35.120	34.470	34.805	33.427	71,299
2023-06-23	35.650	35.650	34.840	34.995	33.609	147,124
2023-06-22	36.135	36.140	35.240	35.805	34.387	90,655
2023-06-21	36.130	36.620	36.110	36.475	35.030	52,270
2023-06-20	36.650	36.650	36.070	36.195	34.762	38,972
2023-06-19	37.040	37.040	36.625	36.625	35.174	85,525
2023-06-16	37.255	37.520	36.870	37.005	35.539	27,773
2023-06-15	37.450	37.450	37.010	37.180	35.708	201,959
2023-06-14	37.430	37.870	37.290	37.495	36.010	104,163
2023-06-13	37.020	37.770	37.020	37.425	35.943	110,225
2023-06-12	35.880	37.060	35.700	36.930	35.467	50,422
2023-06-09	35.745	35.960	35.600	35.735	34.320	23,810
2023-06-08	35.630	35.930	35.070	35.790	34.373	835,000
2023-06-07	35.555	35.830	35.330	35.760	34.344	58,378
2023-06-06	35.435	35.530	34.990	35.145	33.753	35,275
2023-06-05	36.525	36.713	35.500	35.805	34.387	37,346
2023-06-02	35.780	36.450	35.780	36.315	34.877	50,652
2023-06-01	34.965	35.780	34.670	35.640	34.228	68,539
2023-05-31	35.850	35.850	34.520	34.715	33.340	72,581
2023-05-30	35.205	36.740	35.100	36.470	35.026	152,419
2023-05-26	35.130	35.470	34.850	35.205	33.811	41,994
2023-05-25	35.035	35.330	34.800	35.170	33.777	74,636
2023-05-24	35.060	35.500	34.730	35.150	33.758	80,197
2023-05-23	34.985	35.110	34.860	34.970	33.585	28,918
2023-05-22	35.150	35.150	34.700	34.880	33.499	72,998
2023-05-19	35.585	35.920	35.400	35.580	34.171	11,496
2023-05-18	35.445	35.850	35.300	35.515	34.108	50,208
2023-05-17	35.455	35.460	35.110	35.375	33.974	13,854
2023-05-16	35.660	36.030	35.150	35.270	33.873	38,173
2023-05-15	35.645	35.890	35.360	35.815	34.397	156,332
2023-05-12	35.720	35.720	34.580	35.400	33.998	117,172
2023-05-11	36.725	37.280	35.120	35.215	33.820	290,227
2023-05-10	36.700	37.120	36.490	36.615	35.165	75,796
2023-05-09	37.510	37.510	36.550	36.810	35.352	245,113
2023-05-05	36.700	37.600	36.700	37.510	36.024	61,221
2023-05-04	36.845	36.880	36.120	36.400	34.958	96,032
2023-05-03	37.285	37.460	36.530	36.565	35.117	103,623
2023-05-02	37.445	37.740	36.880	37.305	35.828	102,599
2023-04-28	36.530	37.070	36.000	36.675	35.223	97,280
2023-04-27	35.840	36.520	35.620	36.130	34.699	19,334
2023-04-26	36.960	36.960	35.740	35.775	34.358	169,396
2023-04-25	37.390	37.390	36.930	37.195	35.722	53,183
2023-04-24	37.385	38.000	37.230	37.480	35.996	23,209
2023-04-21	37.390	38.260	37.290	38.210	36.120	32,140
2023-04-20	38.400	38.490	37.920	37.940	35.865	57,319
2023-04-19	38.820	38.900	38.250	38.600	36.489	64,032
2023-04-18	38.405	38.490	37.910	38.255	36.163	151,814
2023-04-17	37.670	38.280	37.670	37.990	35.913	84,803
2023-04-14	37.315	37.850	37.020	37.695	35.634	55,623
2023-04-13	37.260	37.570	36.960	37.015	34.991	43,398
2023-04-12	37.080	37.720	37.080	37.345	35.303	42,919
2023-04-11	37.100	37.400	36.870	36.905	34.887	47,189
2023-04-06	36.700	37.100	36.440	37.055	35.029	89,262
2023-04-05	37.270	37.270	36.240	36.780	34.769	122,471
2023-04-04	38.340	38.730	37.712	37.750	35.686	59,168
2023-04-03	38.710	38.710	37.992	38.295	36.201	35,633

← NewerPage 15 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.