Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	112.63	119.95	110.35	118.83	118.83	60,297
2026-07-29	117.45	119.25	113.55	114.58	114.58	35,617
2026-07-28	118.33	121.25	114.20	116.85	116.85	62,675
2026-07-27	127.10	127.90	120.55	122.10	122.10	48,298
2026-07-24	126.40	128.00	124.00	125.78	125.78	16,495
2026-07-23	127.90	128.35	123.40	125.38	125.38	20,649
2026-07-22	129.48	130.70	126.95	128.03	128.03	45,095
2026-07-21	128.85	130.35	128.00	130.18	130.18	22,708
2026-07-20	125.48	128.70	124.65	125.00	125.00	115,468
2026-07-17	127.23	130.55	123.20	124.40	124.40	120,279
2026-07-16	134.18	137.10	128.30	129.33	129.33	84,706
2026-07-15	137.50	139.80	133.80	134.88	134.88	25,020
2026-07-14	131.78	138.30	131.05	137.85	137.85	98,497
2026-07-13	134.30	134.30	128.00	133.35	133.35	86,720
2026-07-10	137.93	137.95	132.65	135.68	135.68	21,569
2026-07-09	135.50	139.55	135.50	136.58	136.58	47,718
2026-07-08	132.63	136.80	128.00	133.73	133.73	53,998
2026-07-07	143.05	144.55	130.40	133.80	133.80	202,316
2026-07-06	146.15	147.50	140.45	143.25	143.25	56,432
2026-07-03	142.25	147.85	142.25	146.25	146.25	43,283
2026-07-02	143.65	145.80	138.80	141.93	141.93	78,876
2026-07-01	147.10	150.20	140.80	142.23	142.23	44,201
2026-06-30	145.35	150.00	145.35	146.05	146.05	43,149
2026-06-29	143.73	146.20	140.35	144.75	144.75	26,164
2026-06-26	147.08	150.30	142.05	142.73	142.73	35,285
2026-06-25	147.95	151.95	147.95	148.30	148.30	60,420
2026-06-24	149.15	151.15	143.25	146.35	146.35	127,185
2026-06-23	150.90	150.90	146.00	148.35	148.35	142,365
2026-06-22	152.70	155.99	149.75	154.70	154.70	59,244
2026-06-19	147.70	155.00	146.70	151.18	151.18	101,238
2026-06-18	146.80	151.80	146.80	148.85	148.85	139,904
2026-06-17	145.28	148.50	144.95	146.40	146.40	129,794
2026-06-16	145.05	149.25	143.25	146.35	146.35	37,623
2026-06-15	147.43	150.00	144.25	145.55	145.55	62,795
2026-06-12	143.25	146.50	141.35	142.50	142.50	86,929
2026-06-11	136.53	144.00	135.85	143.65	143.65	70,533
2026-06-10	141.88	145.05	134.60	136.05	136.05	135,514
2026-06-09	149.73	152.75	141.85	142.40	142.40	77,492
2026-06-08	147.20	149.00	139.40	147.49	147.49	74,303
2026-06-05	150.10	152.85	144.80	146.13	146.13	50,056
2026-06-04	152.63	155.90	147.05	149.38	149.38	44,601
2026-06-03	155.40	158.65	152.55	154.65	154.65	52,988
2026-06-02	151.08	155.90	148.25	154.65	154.65	54,189
2026-06-01	148.20	152.30	146.20	149.30	149.30	34,663
2026-05-29	150.50	151.15	144.65	148.15	148.15	46,949
2026-05-28	146.70	150.90	144.45	149.93	149.93	69,170
2026-05-27	151.05	156.00	145.20	146.13	146.13	39,760
2026-05-26	153.03	156.00	149.50	150.30	150.30	57,297
2026-05-22	151.88	156.20	149.80	150.48	150.48	37,189
2026-05-21	144.63	149.30	142.25	147.45	147.45	85,019
2026-05-20	141.00	145.95	138.35	144.40	144.40	75,373
2026-05-19	143.83	148.00	135.00	138.82	138.82	127,388
2026-05-18	150.88	154.75	147.80	147.95	147.95	114,796
2026-05-15	155.75	155.75	147.90	152.60	152.60	60,998
2026-05-14	153.23	157.40	151.15	155.65	155.65	37,424
2026-05-13	149.70	156.50	149.70	153.65	153.65	72,779
2026-05-12	154.30	157.95	148.60	148.80	148.80	103,264
2026-05-11	151.78	157.30	148.35	156.90	156.90	88,233
2026-05-08	143.20	153.65	140.40	153.18	153.18	125,214
2026-05-07	144.43	148.00	141.80	143.85	143.85	79,356

← NewerPage 2 of 3 · 128 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.