Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	74.180	75.860	74.180	75.570	75.010	40,760
2025-08-15	74.690	74.690	74.690	74.690	74.136	0
2025-08-14	73.820	74.820	73.800	74.690	74.136	53,553
2025-08-13	74.980	75.240	73.600	73.990	73.441	40,665
2025-08-12	73.560	75.000	73.540	74.500	73.948	63,775
2025-08-11	74.220	74.220	72.800	73.300	72.757	49,686
2025-08-08	73.860	74.540	73.740	74.390	73.838	46,274
2025-08-07	71.160	74.000	71.160	73.300	72.757	135,870
2025-08-06	70.410	71.160	69.840	70.260	69.739	38,716
2025-08-05	70.130	70.860	69.660	69.840	69.322	28,423
2025-08-04	69.100	70.780	69.060	70.020	69.501	47,594
2025-08-01	70.810	71.000	68.160	68.740	68.230	71,278
2025-07-31	68.430	71.700	66.900	70.270	69.749	209,685
2025-07-30	66.640	68.720	66.620	68.040	67.536	99,873
2025-07-29	66.640	67.240	65.980	66.630	66.136	71,698
2025-07-28	65.850	67.080	65.800	66.010	65.521	60,955
2025-07-25	65.960	65.960	64.400	65.640	65.153	80,065
2025-07-24	65.480	66.500	65.480	65.850	65.362	139,046
2025-07-23	63.540	64.640	63.540	64.080	63.605	92,958
2025-07-22	64.280	64.280	62.360	62.680	62.215	68,749
2025-07-21	64.620	65.300	64.280	64.840	64.359	49,827
2025-07-18	64.020	65.540	64.020	64.470	63.992	282,370
2025-07-17	62.460	64.180	62.460	64.030	63.555	193,770
2025-07-16	61.940	61.940	60.760	60.980	60.528	163,584
2025-07-15	61.740	62.580	61.740	62.350	61.888	101,863
2025-07-14	60.650	60.920	60.280	60.750	60.300	51,294
2025-07-11	61.400	61.400	60.040	61.370	60.915	75,282
2025-07-10	61.510	62.220	60.760	60.840	60.389	72,823
2025-07-09	60.420	62.160	60.240	61.530	61.074	149,287
2025-07-08	59.640	60.000	59.360	59.660	59.218	20,734
2025-07-07	59.080	59.860	58.760	59.620	59.178	60,840
2025-07-04	59.720	59.940	59.040	59.230	58.791	28,791
2025-07-03	60.540	60.820	59.460	59.990	59.545	39,627
2025-07-02	59.690	60.380	59.340	59.630	59.188	45,360
2025-07-01	60.270	60.300	59.280	59.550	59.108	55,500
2025-06-30	61.130	61.220	60.080	60.380	59.932	51,374
2025-06-27	58.680	61.260	58.580	61.180	60.726	185,146
2025-06-26	57.490	57.840	56.780	57.830	57.401	45,179
2025-06-25	57.660	58.320	57.200	57.270	56.845	25,895
2025-06-24	57.680	58.720	57.280	57.960	57.530	72,137
2025-06-23	55.850	56.340	55.180	55.390	54.979	42,690
2025-06-20	55.860	57.100	55.600	56.380	55.962	34,186
2025-06-19	56.300	56.300	55.480	56.030	55.615	165,275
2025-06-18	56.730	57.240	56.180	56.270	55.853	60,334
2025-06-17	57.420	57.420	56.320	57.050	56.627	48,024
2025-06-16	56.260	57.980	56.020	57.900	57.471	160,128
2025-06-13	56.600	56.600	55.600	55.950	55.535	79,237
2025-06-12	58.000	58.000	56.300	57.530	57.103	78,992
2025-06-11	58.300	59.040	57.880	58.310	57.878	76,398
2025-06-10	57.950	59.000	57.740	58.440	58.007	127,579
2025-06-09	58.500	58.560	57.820	58.140	57.709	53,907
2025-06-06	58.650	59.060	58.040	58.490	58.056	164,294
2025-06-05	58.650	59.280	57.960	58.590	58.156	144,861
2025-06-04	57.520	59.240	57.520	59.010	58.572	148,101
2025-06-03	56.760	57.700	56.060	57.450	57.024	212,695
2025-06-02	56.940	56.940	55.120	56.420	56.002	74,331
2025-05-30	57.180	57.860	56.600	57.150	56.726	88,294
2025-05-29	58.660	59.460	57.280	57.850	57.421	160,503
2025-05-28	58.250	59.180	57.900	58.500	58.066	76,991
2025-05-27	55.520	58.340	55.200	57.820	57.391	104,806

← NewerPage 6 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.