Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	99.475	102.95	97.620	102.18	101.42	63,432
2026-02-05	100.74	102.25	97.900	98.655	97.924	39,282
2026-02-04	102.33	104.70	100.70	101.39	100.63	63,960
2026-02-03	102.45	103.30	101.10	102.98	102.21	147,601
2026-02-02	100.28	102.10	97.420	101.14	100.39	53,726
2026-01-30	99.750	101.25	98.300	100.55	99.804	37,870
2026-01-29	97.940	102.45	97.940	98.590	97.859	94,480
2026-01-28	99.600	101.15	96.860	97.360	96.638	111,369
2026-01-27	97.640	100.60	97.600	99.700	98.961	221,043
2026-01-26	96.870	97.760	95.860	96.970	96.251	44,531
2026-01-23	95.930	97.360	94.680	96.530	95.814	227,503
2026-01-22	94.850	97.560	93.560	96.830	96.112	235,259
2026-01-21	94.120	95.000	92.660	94.040	93.343	382,536
2026-01-20	94.260	94.400	90.160	94.250	93.551	94,483
2026-01-19	94.620	94.620	92.970	93.850	93.154	69,330
2026-01-16	93.380	95.800	92.920	94.650	93.948	55,578
2026-01-15	90.620	93.600	90.620	93.060	92.370	69,041
2026-01-14	85.870	90.820	85.600	89.660	88.995	61,196
2026-01-13	85.930	86.860	85.060	85.780	85.144	54,074
2026-01-12	86.840	86.840	84.660	85.670	85.035	26,690
2026-01-09	87.570	88.040	86.300	87.570	86.921	39,290
2026-01-08	91.060	91.880	87.380	87.430	86.782	24,432
2026-01-07	91.110	92.500	90.600	91.850	91.169	69,730
2026-01-06	91.280	91.420	90.300	91.080	90.405	511,264
2026-01-05	89.940	91.820	89.660	91.640	90.961	83,860
2026-01-02	86.610	89.960	85.980	89.370	88.707	58,448
2025-12-31	86.310	86.310	86.310	86.310	85.670	0
2025-12-30	85.720	86.700	85.260	86.280	85.640	30,368
2025-12-29	86.150	86.460	85.480	86.080	85.442	55,497
2025-12-24	85.610	85.610	85.610	85.610	84.975	0
2025-12-23	85.650	86.160	84.760	85.740	85.104	41,170
2025-12-22	85.650	86.540	85.180	85.750	85.114	708,735
2025-12-19	83.660	85.780	83.600	85.510	84.876	164,182
2025-12-18	81.720	84.680	81.720	84.220	83.596	53,047
2025-12-17	84.320	84.560	81.920	82.430	81.819	92,303
2025-12-16	84.610	84.840	82.720	83.920	83.298	76,014
2025-12-15	83.400	85.260	82.960	84.210	83.586	84,601
2025-12-12	84.300	84.660	82.340	82.790	82.176	119,556
2025-12-11	85.750	88.500	83.120	83.660	83.040	142,351
2025-12-10	84.640	86.400	84.540	85.840	85.204	118,013
2025-12-09	85.900	86.820	82.760	84.590	83.963	88,340
2025-12-08	85.460	86.340	84.840	85.420	84.787	24,617
2025-12-05	84.780	86.820	84.780	85.330	84.697	72,310
2025-12-04	83.590	84.520	82.980	84.260	83.635	59,366
2025-12-03	84.870	85.320	81.400	82.540	81.928	113,817
2025-12-02	85.180	85.960	84.520	85.290	84.658	64,390
2025-12-01	85.640	85.640	83.120	84.420	83.794	78,367
2025-11-28	85.690	87.000	85.400	86.430	85.789	81,375
2025-11-27	85.110	85.900	84.900	85.270	84.638	41,960
2025-11-26	83.720	85.420	82.780	84.920	84.290	154,099
2025-11-25	83.400	83.400	81.260	81.990	81.382	90,207
2025-11-24	81.880	83.520	81.580	82.730	82.117	96,081
2025-11-21	82.680	82.680	79.180	80.270	79.675	180,794
2025-11-20	85.170	87.580	84.000	84.200	83.576	97,613
2025-11-19	80.570	85.740	80.480	84.830	84.201	143,991
2025-11-18	83.160	83.160	81.020	81.640	81.035	221,794
2025-11-17	84.540	85.240	83.400	83.550	82.931	52,792
2025-11-14	83.320	84.100	82.160	83.270	82.653	125,748
2025-11-13	85.640	86.540	84.160	84.380	83.754	78,673
2025-11-12	84.840	87.540	84.840	85.460	84.826	143,436

← NewerPage 4 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.