Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	83.130	84.900	83.020	84.310	83.685	106,196
2025-11-10	84.050	85.200	83.320	83.960	83.337	83,952
2025-11-07	85.440	85.440	80.260	81.790	81.184	240,967
2025-11-06	86.570	87.340	85.240	85.640	85.005	100,797
2025-11-05	86.440	87.920	85.900	87.150	86.504	54,269
2025-11-04	86.490	87.500	85.840	86.380	85.740	126,804
2025-11-03	90.260	90.480	88.000	89.350	88.688	65,013
2025-10-31	88.220	90.640	88.080	89.600	88.936	116,283
2025-10-30	88.780	88.780	84.000	87.540	86.891	300,155
2025-10-29	91.160	93.040	91.160	92.250	91.566	55,922
2025-10-28	90.270	91.500	90.080	91.010	90.335	61,262
2025-10-27	90.640	91.700	89.900	90.550	89.879	90,078
2025-10-24	89.200	89.960	88.380	89.120	88.459	34,682
2025-10-23	86.750	88.900	86.420	88.720	88.062	46,521
2025-10-22	88.740	90.580	85.620	86.220	85.581	66,591
2025-10-21	88.960	89.300	88.140	88.860	88.201	32,916
2025-10-20	88.870	89.080	88.060	88.890	88.231	44,226
2025-10-17	88.900	88.900	87.220	87.790	87.139	193,853
2025-10-16	88.400	90.680	87.980	89.670	89.005	576,476
2025-10-15	88.280	89.560	88.280	89.150	88.489	81,661
2025-10-14	87.040	88.120	85.420	87.700	87.050	93,005
2025-10-13	88.410	89.320	87.940	88.260	87.606	99,704
2025-10-10	89.130	89.620	83.120	88.200	87.546	309,911
2025-10-09	90.850	92.000	89.820	90.390	89.720	108,021
2025-10-08	88.230	91.580	88.060	91.360	90.683	168,280
2025-10-07	88.730	89.960	87.460	88.110	87.457	166,102
2025-10-06	86.800	89.340	86.800	89.070	88.410	230,423
2025-10-03	87.990	88.300	85.992	86.670	86.027	220,563
2025-10-02	85.130	88.000	84.300	87.320	86.673	640,796
2025-10-01	84.140	84.780	83.000	84.740	84.112	112,658
2025-09-30	83.130	84.680	83.000	83.950	83.328	148,739
2025-09-29	82.090	83.120	81.380	82.820	82.206	56,532
2025-09-26	81.080	83.440	81.080	81.660	81.055	137,185
2025-09-25	83.020	83.020	80.000	81.210	80.608	82,808
2025-09-24	83.290	83.660	82.680	83.360	82.742	304,880
2025-09-23	83.490	83.780	82.740	83.670	83.050	169,714
2025-09-22	81.450	82.320	81.080	82.150	81.541	42,566
2025-09-19	81.150	81.640	80.500	81.150	80.548	34,508
2025-09-18	80.110	82.000	80.000	81.410	80.806	117,217
2025-09-17	80.270	80.440	78.880	79.410	78.821	210,755
2025-09-16	80.940	82.460	80.100	80.750	80.151	217,583
2025-09-15	80.600	81.120	80.000	80.450	79.854	59,972
2025-09-12	79.420	81.020	79.420	80.920	80.320	101,479
2025-09-11	79.910	80.460	78.320	78.990	78.404	92,054
2025-09-10	79.690	80.990	78.520	79.560	78.970	266,254
2025-09-09	78.060	78.840	77.540	77.910	77.332	49,636
2025-09-08	76.760	77.940	76.760	77.480	76.906	59,025
2025-09-05	76.260	77.800	75.660	76.240	75.675	86,367
2025-09-04	75.680	76.270	74.320	76.270	75.705	38,621
2025-09-03	74.750	77.140	74.080	75.660	75.099	585,961
2025-09-02	75.480	76.100	73.120	74.300	73.749	114,851
2025-09-01	74.930	75.860	74.800	75.150	74.593	159,165
2025-08-29	76.190	76.480	74.720	75.140	74.583	55,052
2025-08-28	74.520	76.480	74.520	76.270	75.705	83,244
2025-08-27	75.300	75.480	74.000	74.410	73.858	85,256
2025-08-26	74.510	75.720	74.360	75.240	74.682	76,035
2025-08-22	73.730	75.760	73.240	75.720	75.159	71,541
2025-08-21	73.060	74.460	72.600	73.680	73.134	48,974
2025-08-20	75.540	75.540	72.940	73.050	72.508	133,993
2025-08-19	75.900	76.940	75.640	75.700	75.139	72,846

← NewerPage 5 of 22 · 1,269 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.