Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	25.785	26.170	25.670	26.045	24.621	38,534
2022-07-14	26.295	26.570	25.300	25.515	24.120	54,229
2022-07-13	26.465	26.840	26.120	26.340	24.900	14,097
2022-07-12	26.045	26.620	25.890	26.430	24.985	12,070
2022-07-11	26.590	26.860	26.300	26.490	25.041	75,915
2022-07-08	26.520	27.169	26.430	27.010	25.533	32,909
2022-07-07	26.185	26.580	25.950	26.460	25.013	47,322
2022-07-06	26.080	26.090	25.240	26.020	24.597	49,635
2022-07-05	26.190	26.530	25.590	25.785	24.375	58,911
2022-07-04	26.035	26.330	25.970	26.030	24.607	38,847
2022-07-01	25.900	26.440	25.650	26.045	24.621	85,969
2022-06-30	26.825	26.850	25.910	26.125	24.696	112,888
2022-06-29	27.475	27.600	27.150	27.365	25.869	36,192
2022-06-28	27.590	27.930	27.590	27.835	26.313	37,047
2022-06-27	27.450	28.090	27.250	27.490	25.987	26,032
2022-06-24	26.930	27.430	26.550	27.220	25.731	67,426
2022-06-23	26.640	26.820	26.130	26.240	24.805	47,830
2022-06-22	27.010	27.010	26.400	26.690	25.230	77,400
2022-06-21	27.695	28.080	27.350	27.550	26.043	20,175
2022-06-20	27.800	28.130	27.320	27.455	25.954	94,766
2022-06-17	27.115	28.270	27.100	27.540	26.034	153,199
2022-06-16	27.980	27.980	27.060	27.275	25.783	44,910
2022-06-15	28.575	28.720	27.360	27.950	26.422	150,720
2022-06-14	28.240	28.240	27.470	27.660	26.147	19,919
2022-06-13	28.135	28.500	27.800	28.035	26.502	45,477
2022-06-10	29.770	30.130	28.550	28.810	27.235	175,637
2022-06-09	29.385	29.880	29.050	29.630	28.010	94,352
2022-06-08	29.430	30.060	29.420	29.420	27.811	68,753
2022-06-07	29.745	30.400	29.210	29.480	27.868	172,321
2022-06-06	29.520	29.970	29.520	29.705	28.081	11,825
2022-06-01	30.190	30.240	29.180	29.240	27.641	50,302
2022-05-31	30.670	30.670	29.980	30.180	28.530	144,896
2022-05-30	30.535	30.920	30.280	30.630	28.955	64,955
2022-05-27	29.830	30.560	29.670	30.445	28.780	48,089
2022-05-26	29.615	29.890	29.520	29.625	28.005	38,856
2022-05-25	29.335	29.730	29.000	29.660	28.038	186,840
2022-05-24	28.855	29.360	28.770	29.215	27.617	20,971
2022-05-23	29.055	29.350	28.860	29.290	27.688	33,494
2022-05-20	29.490	30.300	28.880	29.220	27.622	86,709
2022-05-19	28.185	29.190	28.050	29.145	27.551	55,467
2022-05-18	28.340	29.360	28.340	28.785	27.211	90,164
2022-05-17	27.895	28.520	27.700	27.855	26.332	125,638
2022-05-16	27.975	28.100	27.440	27.725	26.209	44,922
2022-05-13	28.490	28.490	27.200	27.930	26.403	326,229
2022-05-12	28.240	28.830	27.470	28.015	26.483	175,782
2022-05-11	28.470	28.470	27.880	28.460	26.904	58,528
2022-05-10	28.535	28.790	28.240	28.470	26.913	142,870
2022-05-09	29.480	29.840	28.060	28.295	26.748	60,162
2022-05-06	30.480	30.560	29.630	29.865	28.232	46,476
2022-05-05	31.100	31.440	30.580	30.750	29.068	35,502
2022-05-04	30.530	30.690	30.230	30.535	28.865	12,886
2022-05-03	30.325	30.760	30.050	30.365	28.704	62,763
2022-04-29	31.120	31.580	31.110	31.195	29.489	32,606
2022-04-28	30.895	31.240	30.650	30.940	29.248	26,839
2022-04-27	30.610	31.030	29.690	30.580	28.908	124,988
2022-04-26	30.485	30.920	30.390	30.580	28.908	49,405
2022-04-25	29.940	30.360	29.768	30.300	28.643	22,708
2022-04-22	30.295	30.500	30.080	30.330	28.671	38,512
2022-04-21	30.850	30.900	30.600	30.720	29.040	164,909
2022-04-20	29.930	30.760	29.780	30.595	28.922	33,754

← NewerPage 19 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.