Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	54.490	55.880	53.080	54.120	53.719	44,963
2025-05-22	55.130	55.320	54.270	54.270	53.868	35,785
2025-05-21	55.590	55.840	55.060	55.310	54.900	30,386
2025-05-20	54.990	55.990	54.820	55.990	55.575	18,462
2025-05-19	54.650	55.200	53.640	54.790	54.384	16,342
2025-05-16	55.500	56.040	54.500	54.890	54.483	27,489
2025-05-15	55.260	55.800	54.900	55.620	55.208	47,043
2025-05-14	56.120	57.180	56.120	56.660	56.240	60,628
2025-05-13	54.530	56.120	54.380	56.010	55.595	33,322
2025-05-12	53.610	55.800	53.580	54.240	53.838	32,727
2025-05-09	53.430	54.060	52.860	52.950	52.557	18,596
2025-05-08	51.560	54.540	50.020	53.560	53.163	370,538
2025-05-07	50.315	50.820	49.990	50.260	49.887	169,397
2025-05-06	50.485	51.300	50.200	50.970	50.592	127,456
2025-05-02	48.660	51.480	48.660	51.390	51.009	251,291
2025-05-01	47.610	47.610	47.610	47.610	47.257	0
2025-04-30	47.595	48.400	47.040	47.610	47.257	215,314
2025-04-29	47.575	48.500	47.070	47.420	47.068	70,029
2025-04-28	48.405	48.680	47.150	48.110	47.753	339,359
2025-04-25	47.345	48.140	47.000	47.895	47.540	170,017
2025-04-24	44.950	46.560	44.670	46.555	46.210	174,438
2025-04-23	43.535	46.040	42.970	44.845	44.513	273,498
2025-04-22	43.940	43.940	42.020	42.270	41.957	216,672
2025-04-17	44.885	45.580	44.380	44.885	43.709	111,691
2025-04-16	45.410	45.410	44.330	44.970	43.792	97,252
2025-04-15	45.070	45.840	44.800	45.725	44.527	82,539
2025-04-14	44.100	45.230	44.100	45.130	43.948	75,229
2025-04-11	43.965	44.040	42.260	43.440	42.302	176,103
2025-04-10	48.065	48.090	43.700	44.250	43.091	195,339
2025-04-09	40.345	41.380	39.930	40.435	39.376	65,638
2025-04-08	41.985	43.000	40.930	42.145	41.041	130,071
2025-04-07	43.090	43.090	38.640	40.660	39.595	852,206
2025-04-04	46.800	47.040	41.010	43.215	42.083	326,959
2025-04-03	49.550	49.550	47.460	47.795	46.543	358,318
2025-04-02	50.325	50.680	49.390	50.030	48.719	73,709
2025-04-01	50.555	51.020	50.000	50.920	49.586	92,597
2025-03-31	51.330	51.800	49.870	50.250	48.933	207,966
2025-03-28	54.060	54.060	52.700	52.890	51.504	135,374
2025-03-27	53.100	54.580	52.700	53.900	52.488	127,532
2025-03-26	56.640	59.100	52.860	53.280	51.884	642,749
2025-03-25	57.550	57.860	56.400	56.870	55.380	86,365
2025-03-24	57.980	58.500	56.920	57.620	56.110	46,453
2025-03-21	58.160	58.300	57.100	57.600	56.091	120,117
2025-03-20	59.840	60.080	57.720	58.540	57.006	102,104
2025-03-19	59.700	59.980	58.220	59.410	57.853	74,518
2025-03-18	57.260	60.140	57.060	59.280	57.727	144,397
2025-03-17	56.400	57.654	56.100	57.010	55.516	89,224
2025-03-14	55.440	57.340	55.440	56.350	54.874	92,550
2025-03-13	55.670	55.860	54.800	55.070	53.627	82,563
2025-03-12	53.820	56.680	53.820	55.730	54.270	130,826
2025-03-11	52.760	54.900	52.760	53.390	51.991	121,117
2025-03-10	54.140	54.640	52.420	52.890	51.504	392,058
2025-03-07	56.040	56.040	54.160	54.880	53.442	92,546
2025-03-06	55.720	56.800	55.220	56.110	54.640	106,297
2025-03-05	54.980	57.260	54.980	56.250	54.776	168,325
2025-03-04	56.120	56.120	53.100	53.570	52.166	128,517
2025-03-03	56.230	57.420	55.540	55.910	54.445	172,553
2025-02-28	54.140	57.600	53.800	57.040	55.546	233,561
2025-02-27	61.940	61.940	57.120	58.040	56.519	1,167,261
2025-02-26	64.200	65.560	64.200	65.170	63.463	66,816

← NewerPage 7 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.