Prysmian SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	62.080	63.640	61.100	62.380	60.746	16,583
2024-11-27	61.710	62.600	61.540	62.400	60.765	20,496
2024-11-26	62.050	62.580	61.520	62.090	60.463	20,779
2024-11-25	62.220	63.060	62.220	63.030	61.379	551,632
2024-11-22	61.070	62.180	60.899	62.030	60.405	29,156
2024-11-21	60.520	61.530	59.620	61.530	59.918	14,293
2024-11-20	60.880	61.554	60.560	60.940	59.343	38,607
2024-11-19	61.320	61.500	59.140	59.540	57.980	27,079
2024-11-18	61.100	61.100	60.580	61.030	59.431	27,313
2024-11-15	62.430	63.040	61.180	61.670	60.054	85,252
2024-11-14	61.900	63.340	61.900	62.730	61.086	55,511
2024-11-13	60.500	62.280	60.380	61.950	60.327	100,178
2024-11-12	63.780	63.840	60.780	60.910	59.314	117,252
2024-11-11	62.680	64.500	62.680	64.180	62.498	80,581
2024-11-08	61.000	61.980	60.360	61.520	59.908	56,549
2024-11-07	62.980	62.980	60.760	61.250	59.645	64,173
2024-11-06	64.490	65.460	62.800	63.130	61.476	107,510
2024-11-05	64.280	64.280	62.400	64.070	62.391	51,624
2024-11-04	64.880	64.880	63.820	64.030	62.352	20,013
2024-11-01	65.040	65.340	64.280	65.010	63.307	24,354
2024-10-31	65.390	65.760	64.140	64.270	62.586	97,194
2024-10-30	66.240	66.680	65.020	65.810	64.086	70,334
2024-10-29	68.560	69.880	67.840	68.360	66.569	59,940
2024-10-28	68.100	68.540	67.260	68.460	66.666	51,486
2024-10-25	66.690	68.300	66.640	67.570	65.800	41,227
2024-10-24	66.520	66.960	66.100	66.760	65.011	22,915
2024-10-23	66.550	67.020	65.900	66.740	64.991	10,936
2024-10-22	67.760	67.760	65.620	66.290	64.553	30,264
2024-10-21	67.940	68.400	67.460	67.860	66.082	22,114
2024-10-18	67.360	67.800	66.880	67.250	65.488	27,898
2024-10-17	66.150	68.160	65.820	67.700	65.926	44,496
2024-10-16	66.260	66.260	65.000	65.730	64.008	10,405
2024-10-15	66.650	67.380	65.120	65.460	63.745	24,392
2024-10-14	66.260	67.020	65.700	66.270	64.534	20,930
2024-10-11	64.820	65.920	64.820	65.720	63.998	30,525
2024-10-10	65.620	65.620	64.320	64.910	63.209	27,086
2024-10-09	65.240	65.900	64.880	65.580	63.862	19,793
2024-10-08	65.280	65.780	64.580	65.570	63.852	16,841
2024-10-07	64.400	65.580	63.980	65.310	63.599	18,264
2024-10-04	64.910	65.500	64.320	64.760	63.063	27,702
2024-10-03	65.160	65.680	64.600	64.750	63.054	24,905
2024-10-02	65.540	66.360	64.700	65.500	63.784	75,397
2024-10-01	65.440	66.360	64.980	65.100	63.394	31,968
2024-09-30	64.560	65.780	64.460	65.320	63.609	17,718
2024-09-27	66.260	66.380	64.380	64.970	63.268	81,914
2024-09-26	66.380	67.580	66.380	66.460	64.719	45,758
2024-09-25	64.170	65.940	64.100	65.440	63.725	39,147
2024-09-24	66.140	66.280	64.040	64.120	62.440	30,368
2024-09-23	65.790	66.260	65.300	65.670	63.949	18,054
2024-09-20	65.620	66.120	65.160	65.590	63.872	46,392
2024-09-19	63.700	65.680	63.500	64.810	63.112	92,918
2024-09-18	62.790	63.180	62.200	62.790	61.145	13,586
2024-09-17	61.600	62.980	61.600	62.910	61.262	33,566
2024-09-16	61.730	62.500	60.480	61.730	60.113	15,194
2024-09-13	60.930	62.150	60.900	62.150	60.522	13,419
2024-09-12	60.920	61.580	60.400	60.880	59.285	22,679
2024-09-11	60.800	61.540	60.080	60.220	58.642	13,410
2024-09-10	60.500	61.020	60.100	60.550	58.964	8,776
2024-09-09	59.500	61.000	59.500	60.350	58.769	49,705
2024-09-06	61.300	61.460	59.180	59.550	57.990	118,898

← NewerPage 9 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.