Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	38.505	38.930	38.360	38.785	36.664	87,976
2023-03-30	38.135	38.490	37.890	38.350	36.253	64,841
2023-03-29	37.480	38.160	37.480	37.930	35.856	45,835
2023-03-28	36.760	37.280	36.530	36.970	34.948	56,607
2023-03-27	36.900	37.070	36.050	36.870	34.854	69,169
2023-03-24	36.270	36.480	35.520	35.535	33.592	37,264
2023-03-23	36.695	36.695	36.280	36.695	34.688	5,559
2023-03-22	36.855	36.950	36.720	36.860	34.844	32,297
2023-03-21	36.440	36.830	36.440	36.670	34.665	38,461
2023-03-20	35.335	36.150	34.930	36.135	34.159	31,770
2023-03-17	35.890	36.260	35.210	35.330	33.398	47,800
2023-03-16	36.175	36.190	34.580	35.685	33.734	176,982
2023-03-15	37.075	37.230	35.370	37.075	35.048	61,741
2023-03-14	37.055	37.585	36.190	37.585	35.530	129,309
2023-03-13	37.860	37.860	36.460	36.985	34.962	41,361
2023-03-10	38.830	39.720	37.890	37.965	35.889	237,683
2023-03-09	38.685	40.040	38.350	39.635	37.468	323,773
2023-03-08	37.725	38.780	37.690	38.540	36.432	62,872
2023-03-07	37.845	38.310	37.680	37.825	35.757	68,553
2023-03-06	38.050	38.680	37.850	38.095	36.012	179,346
2023-03-03	37.555	38.180	37.330	37.865	35.794	130,327
2023-03-02	36.670	36.670	36.200	36.425	34.433	84,893
2023-03-01	36.630	36.960	36.337	36.600	34.599	73,920
2023-02-28	36.315	36.559	36.220	36.265	34.282	35,408
2023-02-27	36.055	36.550	36.050	36.510	34.513	80,481
2023-02-24	36.460	36.620	35.800	36.165	34.187	49,220
2023-02-23	36.170	36.485	36.170	36.485	34.490	30,112
2023-02-22	36.270	36.270	35.830	36.135	34.159	33,173
2023-02-21	36.905	37.130	36.530	36.625	34.622	134,173
2023-02-20	37.670	37.670	37.000	37.345	35.303	53,805
2023-02-17	37.705	37.910	37.430	37.770	35.705	106,897
2023-02-16	37.740	38.270	37.740	37.955	35.879	29,087
2023-02-15	36.980	37.730	36.590	37.630	35.572	107,276
2023-02-14	37.135	37.375	37.020	37.325	35.284	64,232
2023-02-13	36.870	37.430	36.870	37.165	35.133	23,631
2023-02-10	37.235	37.370	36.570	36.740	34.731	11,135
2023-02-09	37.155	37.710	37.040	37.530	35.478	41,318
2023-02-08	37.760	37.810	36.910	37.030	35.005	38,006
2023-02-07	37.630	37.630	37.300	37.570	35.515	38,138
2023-02-06	37.130	37.754	36.810	37.470	35.421	113,751
2023-02-03	37.615	37.670	37.190	37.220	35.185	155,873
2023-02-02	37.780	38.000	37.580	37.715	35.653	113,223
2023-02-01	37.530	38.040	37.183	37.595	35.539	37,353
2023-01-31	37.180	37.570	36.910	37.310	35.270	52,182
2023-01-30	37.215	37.380	36.950	37.125	35.095	34,779
2023-01-27	37.305	37.470	37.050	37.295	35.256	38,281
2023-01-26	37.355	37.360	36.970	37.285	35.246	58,328
2023-01-25	37.680	37.810	36.940	36.940	34.920	104,918
2023-01-24	37.450	37.710	37.400	37.425	35.378	115,010
2023-01-23	37.040	37.230	36.630	37.140	35.109	18,447
2023-01-20	36.500	37.560	36.500	36.855	34.840	57,743
2023-01-19	36.770	37.100	36.265	36.380	34.391	177,762
2023-01-18	36.395	37.280	36.170	36.815	34.802	785,338
2023-01-17	35.650	36.540	35.490	36.335	34.348	73,078
2023-01-16	35.315	35.660	35.210	35.445	33.507	50,760
2023-01-13	35.180	35.530	35.180	35.395	33.459	50,699
2023-01-12	34.960	35.370	34.590	35.300	33.370	103,219
2023-01-11	34.860	35.230	34.860	35.030	33.114	61,091
2023-01-10	34.940	34.940	34.530	34.730	32.831	55,419
2023-01-09	34.650	35.150	34.650	35.130	33.209	21,321

← NewerPage 16 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.