Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	33.795	34.740	33.740	34.495	32.609	89,215
2023-01-05	34.322	34.322	33.790	33.885	32.032	70,489
2023-01-04	35.400	35.400	34.500	34.620	32.727	101,525
2023-01-03	35.280	35.770	35.280	35.525	33.582	121,752
2022-12-30	35.200	35.200	34.667	35.195	33.270	123,637
2022-12-29	34.845	35.320	34.700	35.155	33.233	80,069
2022-12-28	35.260	35.280	34.920	35.260	33.332	120,419
2022-12-23	34.925	35.200	34.690	34.910	33.001	98,706
2022-12-22	35.160	35.200	34.860	35.130	33.209	201,263
2022-12-21	35.257	35.257	34.480	34.980	33.067	141,674
2022-12-20	34.570	35.120	34.570	34.945	33.034	143,217
2022-12-19	35.145	35.360	34.890	35.080	33.162	283,040
2022-12-16	34.925	35.000	34.270	34.910	33.001	149,871
2022-12-15	35.455	35.580	34.765	35.070	33.152	176,980
2022-12-14	35.515	35.820	35.300	35.510	33.568	127,013
2022-12-13	35.420	35.940	35.190	35.800	33.842	55,012
2022-12-12	35.430	35.700	35.170	35.440	33.502	104,581
2022-12-09	34.870	35.650	34.710	35.460	33.521	407,578
2022-12-08	34.480	34.940	34.170	34.665	32.769	181,446
2022-12-07	33.700	34.580	33.610	34.320	32.443	110,732
2022-12-06	33.680	34.070	33.680	33.980	32.122	122,182
2022-12-05	33.530	33.750	33.370	33.710	31.867	59,834
2022-12-02	33.235	33.687	33.140	33.540	31.706	68,889
2022-12-01	33.660	33.700	33.170	33.290	31.470	44,281
2022-11-30	33.760	33.760	33.220	33.220	31.403	114,435
2022-11-29	33.775	33.900	33.640	33.700	31.857	60,439
2022-11-28	33.490	33.740	33.330	33.605	31.767	217,088
2022-11-25	33.715	33.860	33.440	33.625	31.786	79,238
2022-11-24	33.655	33.860	33.190	33.640	31.800	141,557
2022-11-23	33.220	34.000	33.170	33.805	31.956	257,766
2022-11-22	32.660	33.040	32.470	32.860	31.063	233,301
2022-11-21	32.400	33.120	32.350	32.710	30.921	146,838
2022-11-18	32.500	32.660	32.290	32.505	30.727	67,571
2022-11-17	32.905	33.100	32.120	32.335	30.567	129,240
2022-11-16	32.905	32.940	32.400	32.565	30.784	92,853
2022-11-15	32.500	33.140	32.150	32.865	31.068	204,755
2022-11-14	32.810	32.930	32.300	32.355	30.586	191,615
2022-11-11	34.220	34.430	32.520	33.005	31.200	325,289
2022-11-10	32.315	34.150	32.160	33.925	32.070	397,695
2022-11-09	32.230	32.760	32.230	32.415	30.642	139,561
2022-11-08	31.890	32.290	31.610	32.210	30.449	119,381
2022-11-07	32.410	32.680	31.870	31.930	30.184	166,280
2022-11-04	32.200	32.490	31.980	32.460	30.685	280,128
2022-11-03	31.795	32.060	31.410	31.815	30.075	155,098
2022-11-02	33.240	33.240	31.780	31.995	30.245	187,816
2022-11-01	33.375	33.770	32.680	32.920	31.120	53,320
2022-10-31	33.160	33.180	32.800	33.045	31.238	26,801
2022-10-28	32.955	33.150	32.720	33.005	31.200	100,850
2022-10-27	33.440	33.440	32.630	33.035	31.228	55,903
2022-10-26	33.230	33.790	32.880	33.340	31.517	86,432
2022-10-25	32.755	33.550	32.500	33.475	31.644	85,273
2022-10-24	32.665	33.110	32.360	32.740	30.950	72,285
2022-10-21	31.850	32.360	31.320	32.075	30.321	63,598
2022-10-20	31.850	32.330	31.480	32.155	30.397	69,652
2022-10-19	32.550	32.550	31.880	32.185	30.425	39,655
2022-10-18	32.290	32.880	32.050	32.455	30.680	94,790
2022-10-17	31.270	32.170	30.600	32.140	30.382	155,019
2022-10-14	31.680	32.000	31.100	31.460	29.740	111,861
2022-10-13	30.745	31.230	29.800	30.990	29.295	79,097
2022-10-12	30.940	31.310	30.690	30.890	29.201	97,032

← NewerPage 17 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.