Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	30.520	31.470	30.520	30.915	29.224	455,233
2022-10-10	31.085	31.120	30.490	30.855	29.168	16,041
2022-10-07	31.140	31.780	30.970	31.100	29.399	308,392
2022-10-06	31.210	31.210	30.740	30.865	29.177	215,192
2022-10-05	31.300	31.570	30.770	30.940	29.248	52,435
2022-10-04	30.335	31.590	30.310	31.170	29.465	139,527
2022-10-03	29.450	29.840	29.060	29.630	28.010	33,076
2022-09-30	28.480	29.690	28.480	29.650	28.029	131,313
2022-09-29	29.885	29.900	28.220	28.330	26.781	107,463
2022-09-28	29.775	30.040	29.430	29.770	28.142	26,260
2022-09-27	30.335	30.770	29.870	30.370	28.709	36,037
2022-09-26	29.410	30.190	29.410	30.190	28.539	43,805
2022-09-23	30.560	30.650	29.280	29.315	27.712	112,398
2022-09-22	30.900	31.400	30.600	30.630	28.955	21,293
2022-09-21	30.390	31.360	30.390	31.290	29.579	82,499
2022-09-20	31.765	32.000	30.630	30.820	29.135	24,409
2022-09-16	31.625	32.190	31.300	31.810	30.070	75,488
2022-09-15	31.850	32.560	31.800	32.080	30.326	47,687
2022-09-14	32.205	32.300	31.650	32.040	30.288	32,427
2022-09-13	33.220	33.220	31.910	32.110	30.354	152,222
2022-09-12	32.660	33.320	32.300	32.955	31.153	143,469
2022-09-09	32.175	32.730	32.050	32.525	30.746	45,982
2022-09-08	32.095	32.390	31.370	32.195	30.434	27,314
2022-09-07	30.970	32.070	30.970	31.845	30.104	58,616
2022-09-06	30.885	31.460	30.680	30.880	29.191	344,305
2022-09-05	30.920	31.020	30.600	30.920	29.229	131,130
2022-09-02	30.875	31.870	30.590	31.835	30.094	61,894
2022-09-01	30.265	30.780	30.060	30.545	28.875	32,934
2022-08-31	31.320	31.450	30.440	30.700	29.021	83,473
2022-08-30	30.845	31.640	30.800	30.845	29.158	24,786
2022-08-26	32.440	32.510	31.690	31.755	30.018	35,678
2022-08-25	31.860	32.100	31.670	31.875	30.132	15,444
2022-08-24	31.345	31.800	31.090	31.680	29.948	94,826
2022-08-23	31.330	31.860	31.330	31.665	29.933	70,942
2022-08-22	31.800	31.900	31.300	31.535	29.811	50,405
2022-08-19	32.210	32.460	31.870	31.955	30.208	23,030
2022-08-18	32.190	32.880	32.190	32.770	30.978	81,017
2022-08-17	32.510	32.740	31.940	32.015	30.264	39,643
2022-08-16	32.440	32.640	32.390	32.440	30.666	128,692
2022-08-15	32.550	32.550	32.550	32.550	30.770	0
2022-08-12	33.185	33.260	32.290	32.550	30.770	92,512
2022-08-11	32.765	33.280	32.620	33.085	31.276	74,885
2022-08-10	31.750	32.640	31.150	32.540	30.761	123,920
2022-08-09	31.450	31.520	31.080	31.165	29.461	12,506
2022-08-08	31.355	31.860	31.310	31.465	29.744	99,259
2022-08-05	32.410	32.540	31.450	31.700	29.966	112,765
2022-08-04	31.270	32.560	31.270	32.095	30.340	85,401
2022-08-03	30.925	31.220	30.800	31.190	29.484	48,922
2022-08-02	30.890	31.070	30.420	30.930	29.239	124,974
2022-08-01	31.030	31.220	30.790	30.955	29.262	36,020
2022-07-29	30.640	31.190	30.530	30.965	29.272	158,905
2022-07-28	28.745	30.310	28.620	30.160	28.511	216,840
2022-07-27	28.970	28.970	27.740	28.465	26.908	117,487
2022-07-26	28.300	28.410	27.750	28.065	26.530	111,629
2022-07-25	28.155	28.510	28.060	28.330	26.781	58,046
2022-07-22	27.600	28.660	27.600	28.425	26.871	121,014
2022-07-21	27.190	27.790	27.190	27.570	26.062	199,932
2022-07-20	27.560	27.660	27.120	27.275	25.783	75,674
2022-07-19	26.345	27.500	26.260	27.390	25.892	66,550
2022-07-18	26.320	26.850	26.320	26.445	24.999	42,514

← NewerPage 18 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.