Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	29.825	29.886	29.160	29.835	28.203	86,648
2022-04-14	30.425	30.800	30.310	30.780	28.560	20,103
2022-04-13	30.760	31.160	30.260	30.440	28.245	31,649
2022-04-12	30.445	30.950	30.040	30.770	28.551	142,253
2022-04-11	29.825	30.770	29.790	30.490	28.291	108,682
2022-04-08	29.390	29.470	28.790	29.410	27.289	457,441
2022-04-07	30.150	30.150	28.850	28.965	26.876	60,644
2022-04-06	30.820	30.820	29.770	29.930	27.772	118,372
2022-04-05	31.205	31.590	30.770	30.905	28.676	555,231
2022-04-04	31.600	31.600	31.170	31.490	29.219	213,087
2022-04-01	30.935	31.720	30.650	31.570	29.293	62,473
2022-03-31	31.295	31.350	30.900	31.005	28.769	142,697
2022-03-30	31.020	31.290	30.660	31.035	28.797	13,594
2022-03-29	31.010	31.340	30.880	30.940	28.709	61,677
2022-03-28	30.380	30.945	30.380	30.945	28.714	24,487
2022-03-25	30.640	30.980	30.000	30.215	28.036	24,670
2022-03-24	30.825	31.200	30.580	30.745	28.528	124,264
2022-03-23	31.250	31.460	30.620	31.015	28.778	71,162
2022-03-22	31.200	31.250	30.850	31.040	28.802	35,998
2022-03-21	31.015	31.220	30.800	30.975	28.741	15,869
2022-03-18	30.785	31.080	30.540	30.975	28.741	78,265
2022-03-17	30.680	31.070	30.300	30.590	28.384	40,958
2022-03-16	30.440	30.670	30.100	30.425	28.231	176,245
2022-03-15	29.710	29.950	29.350	29.720	27.577	53,309
2022-03-14	29.720	30.050	29.590	30.015	27.851	43,373
2022-03-11	29.155	29.580	29.060	29.425	27.303	65,939
2022-03-10	30.640	30.820	28.950	29.030	26.937	99,863
2022-03-09	29.560	30.690	29.560	30.455	28.259	113,652
2022-03-08	28.590	29.950	28.590	29.100	27.002	341,018
2022-03-07	27.040	29.640	26.740	29.035	26.941	68,185
2022-03-04	28.880	29.510	27.750	27.980	25.962	69,833
2022-03-03	30.670	30.900	29.250	29.520	27.391	65,476
2022-03-02	29.955	31.140	29.090	30.805	28.584	164,701
2022-03-01	29.295	29.920	28.120	29.450	27.326	113,058
2022-02-28	29.210	29.990	29.210	29.905	27.749	154,650
2022-02-25	28.150	29.560	28.060	29.320	27.206	95,967
2022-02-24	26.630	28.100	26.630	28.100	26.074	35,657
2022-02-23	27.970	28.610	27.850	28.125	26.097	37,347
2022-02-22	27.760	28.170	27.760	27.935	25.921	23,684
2022-02-21	28.920	28.950	28.030	28.405	26.357	22,791
2022-02-18	29.320	29.330	28.640	28.645	26.579	26,006
2022-02-17	29.295	29.690	29.060	29.485	27.359	78,137
2022-02-16	28.670	29.500	27.910	29.345	27.229	180,260
2022-02-15	27.690	28.335	27.570	28.335	26.292	34,534
2022-02-14	27.400	27.540	26.970	27.405	25.429	48,432
2022-02-11	28.110	28.300	27.840	28.145	26.115	22,712
2022-02-10	28.740	28.740	28.040	28.225	26.190	31,694
2022-02-09	28.165	28.660	27.820	28.470	26.417	151,417
2022-02-08	27.730	28.070	27.560	27.585	25.596	26,943
2022-02-07	28.350	28.400	27.520	27.740	25.740	56,405
2022-02-04	29.160	29.260	28.120	28.285	26.245	59,212
2022-02-03	29.780	29.920	28.970	29.200	27.094	49,486
2022-02-02	30.250	30.430	29.910	30.020	27.855	43,958
2022-02-01	29.840	30.260	29.790	30.085	27.916	51,966
2022-01-31	29.130	29.780	29.100	29.440	27.317	51,853
2022-01-28	28.980	29.260	28.460	28.655	26.589	258,945
2022-01-27	29.240	29.610	28.860	29.090	26.992	158,475
2022-01-26	29.060	29.930	28.880	29.710	27.568	126,638
2022-01-25	29.610	29.610	28.660	28.765	26.691	64,937
2022-01-24	30.675	31.000	29.360	29.750	27.605	65,121

← NewerPage 20 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.