Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	139.65	144.13	137.35	144.13	144.13	115,985
2026-05-05	128.18	139.60	124.25	139.45	139.45	157,704
2026-05-01	127.75	127.75	127.75	127.75	127.75	0
2026-04-30	124.75	131.00	113.94	127.75	127.75	158,193
2026-04-29	123.95	126.45	121.00	124.18	124.18	48,131
2026-04-28	124.35	127.05	121.70	123.10	123.10	57,590
2026-04-27	127.23	127.70	123.00	123.90	123.90	36,618
2026-04-24	121.70	127.50	119.75	126.63	126.63	46,381
2026-04-23	120.10	123.05	117.75	122.78	122.78	10,332
2026-04-22	119.28	124.15	118.90	120.68	120.68	25,449
2026-04-21	121.35	122.10	118.80	119.30	119.30	19,496
2026-04-20	116.95	120.40	116.95	120.40	120.40	32,413
2026-04-17	121.05	122.50	118.60	121.38	120.48	44,569
2026-04-16	121.05	124.30	119.60	122.00	121.10	48,883
2026-04-15	121.85	123.10	118.30	121.00	120.10	48,007
2026-04-14	119.35	122.35	118.30	121.73	120.82	56,791
2026-04-13	118.68	120.85	115.70	119.95	119.06	39,968
2026-04-10	116.48	120.35	114.15	120.23	119.33	55,834
2026-04-09	113.95	116.40	111.85	115.65	114.79	33,821
2026-04-08	111.15	115.35	111.15	113.63	112.78	142,293
2026-04-07	103.80	106.65	103.80	104.08	103.30	38,859
2026-04-02	104.35	104.80	99.720	103.23	102.46	66,290
2026-04-01	103.45	106.20	102.30	104.25	103.48	105,884
2026-03-31	94.800	99.420	92.880	98.610	97.879	172,533
2026-03-30	94.210	96.980	93.280	94.890	94.186	31,074
2026-03-27	96.660	97.300	92.520	93.410	92.717	39,488
2026-03-26	97.130	97.360	95.320	96.070	95.358	41,799
2026-03-25	96.640	99.440	96.640	98.100	97.373	45,521
2026-03-24	94.660	97.400	93.200	95.740	95.030	28,113
2026-03-23	90.590	98.220	89.800	95.760	95.050	83,993
2026-03-20	95.000	97.120	92.440	92.610	91.923	46,900
2026-03-19	97.490	97.700	93.900	94.680	93.978	32,114
2026-03-18	98.940	101.45	98.940	99.925	99.184	24,949
2026-03-17	98.045	99.860	95.280	98.575	97.844	84,172
2026-03-16	98.070	100.45	96.560	98.735	98.003	68,065
2026-03-13	100.93	102.55	97.520	98.120	97.392	105,120
2026-03-12	100.60	101.75	98.440	101.12	100.37	75,285
2026-03-11	100.50	101.25	98.600	100.92	100.17	137,825
2026-03-10	101.91	102.90	100.25	102.10	101.34	159,154
2026-03-09	93.860	97.120	92.620	96.780	96.062	128,520
2026-03-06	100.32	101.10	96.240	99.100	98.365	33,679
2026-03-05	101.74	104.50	98.600	99.045	98.311	43,277
2026-03-04	97.800	102.20	97.800	101.39	100.63	72,528
2026-03-03	100.20	100.20	95.840	97.370	96.648	160,537
2026-03-02	100.33	104.20	99.260	103.35	102.58	121,729
2026-02-27	99.610	104.70	99.580	102.50	101.74	64,721
2026-02-26	100.13	102.20	95.200	99.435	98.698	138,298
2026-02-25	97.160	101.45	97.160	99.715	98.976	138,158
2026-02-24	95.880	97.860	95.520	96.630	95.914	49,082
2026-02-23	96.390	97.080	95.360	96.300	95.586	36,747
2026-02-20	97.790	99.780	97.500	98.265	97.536	27,788
2026-02-19	101.07	103.25	96.160	98.520	97.790	102,579
2026-02-18	98.895	101.50	98.520	100.67	99.924	36,508
2026-02-17	97.660	99.860	95.120	98.665	97.933	141,337
2026-02-16	98.925	100.70	98.500	99.535	98.797	46,501
2026-02-13	101.02	101.35	92.480	97.690	96.966	223,133
2026-02-12	104.33	105.00	101.10	101.14	100.39	116,821
2026-02-11	105.23	106.05	101.85	103.53	102.76	82,913
2026-02-10	106.50	106.55	103.80	104.18	103.40	33,497
2026-02-09	103.15	106.10	102.50	104.78	104.00	182,429

← NewerPage 3 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.