Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	65.000	65.460	63.240	63.730	62.060	163,680
2025-02-24	67.700	67.700	65.440	65.620	63.901	347,981
2025-02-21	69.140	69.640	68.420	68.620	66.822	121,244
2025-02-20	68.410	69.700	67.920	68.240	66.452	30,825
2025-02-19	70.760	71.020	67.980	68.400	66.608	60,872
2025-02-18	68.660	69.800	68.660	69.650	67.825	40,349
2025-02-17	67.050	69.040	66.900	68.560	66.764	69,137
2025-02-14	67.590	67.780	66.880	67.390	65.624	45,512
2025-02-13	65.830	68.000	65.740	67.460	65.693	76,289
2025-02-12	66.360	68.640	65.740	66.460	64.719	85,579
2025-02-11	64.370	66.700	64.300	66.520	64.777	69,264
2025-02-10	63.540	64.600	63.460	64.190	62.508	38,367
2025-02-07	63.410	64.440	63.180	63.490	61.827	74,489
2025-02-06	62.900	63.800	62.180	63.620	61.953	83,207
2025-02-05	63.760	63.760	62.480	63.010	61.359	140,901
2025-02-04	65.900	66.140	63.920	64.020	62.343	103,577
2025-02-03	65.430	66.240	64.760	65.880	64.154	106,185
2025-01-31	66.640	68.380	66.620	67.450	65.683	121,141
2025-01-30	66.040	68.080	66.040	66.880	65.128	114,756
2025-01-29	64.680	66.060	64.680	65.900	64.173	113,813
2025-01-28	66.120	66.260	63.460	64.060	62.382	186,579
2025-01-27	67.820	69.500	65.020	66.090	64.358	382,478
2025-01-24	72.080	72.780	71.660	72.700	70.795	55,337
2025-01-23	70.910	71.880	70.660	71.460	69.588	69,965
2025-01-22	69.040	71.580	69.040	70.870	69.013	205,988
2025-01-21	69.090	69.180	67.940	68.450	66.657	179,112
2025-01-20	68.760	69.580	68.340	69.530	67.708	35,529
2025-01-17	67.380	68.840	67.380	68.460	66.666	82,545
2025-01-16	66.260	67.380	66.260	66.610	64.865	33,493
2025-01-15	64.530	67.160	64.460	66.830	65.079	72,538
2025-01-14	63.860	64.660	63.580	64.220	62.537	28,160
2025-01-13	65.720	65.720	63.500	63.730	62.060	65,213
2025-01-10	66.590	66.686	65.520	65.730	64.008	21,987
2025-01-09	64.120	67.340	63.640	66.510	64.767	121,109
2025-01-08	64.270	64.980	63.520	63.650	61.982	56,623
2025-01-07	64.000	64.661	63.360	64.140	62.460	26,888
2025-01-06	62.840	64.140	62.740	63.650	61.982	21,569
2025-01-03	62.640	63.340	62.640	62.960	61.310	13,864
2025-01-02	62.150	63.060	61.880	62.770	61.125	45,128
2024-12-31	61.550	61.550	61.550	61.550	59.937	0
2024-12-30	61.850	61.920	61.300	61.550	59.937	25,522
2024-12-27	61.600	62.120	61.240	61.830	60.210	11,539
2024-12-24	61.500	61.500	61.500	61.500	59.889	0
2024-12-23	60.980	62.180	60.840	61.540	59.928	19,015
2024-12-20	60.270	61.140	60.020	60.870	59.275	41,955
2024-12-19	61.180	61.180	60.320	61.130	59.528	26,257
2024-12-18	60.780	62.180	60.700	62.180	60.551	34,784
2024-12-17	62.160	62.460	61.120	61.680	60.064	68,302
2024-12-16	61.540	62.520	61.440	62.370	60.736	27,250
2024-12-13	61.960	62.280	61.580	61.800	60.181	48,959
2024-12-12	63.340	63.340	61.920	61.970	60.346	25,658
2024-12-11	62.420	63.580	62.080	63.510	61.846	49,103
2024-12-10	62.350	62.740	61.400	62.250	60.619	29,142
2024-12-09	64.610	65.220	61.900	62.420	60.785	69,614
2024-12-06	64.330	64.740	64.040	64.460	62.771	53,553
2024-12-05	64.610	65.140	63.780	64.260	62.576	93,567
2024-12-04	64.660	65.420	64.280	65.070	63.365	31,197
2024-12-03	63.430	64.600	63.180	64.090	62.411	66,570
2024-12-02	62.420	63.340	62.000	62.980	61.330	19,346
2024-11-29	62.420	63.280	62.040	62.590	60.950	41,469

← NewerPage 8 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.