Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 14.530 | 14.530 | 14.335 | 14.475 | 13.037 | 157,531 |
| 2021-10-26 | 14.448 | 14.605 | 14.395 | 14.490 | 13.051 | 72,769 |
| 2021-10-25 | 14.908 | 14.910 | 14.455 | 14.478 | 13.039 | 2,052,859 |
| 2021-10-22 | 14.918 | 15.057 | 14.705 | 14.873 | 13.395 | 150,831 |
| 2021-10-21 | 14.875 | 15.130 | 14.775 | 14.935 | 13.452 | 211,848 |
| 2021-10-20 | 14.820 | 15.060 | 14.755 | 14.938 | 13.454 | 377,865 |
| 2021-10-19 | 14.110 | 14.945 | 14.095 | 14.848 | 13.373 | 579,820 |
| 2021-10-18 | 14.243 | 14.265 | 14.050 | 14.085 | 12.686 | 89,313 |
| 2021-10-15 | 14.330 | 14.330 | 14.040 | 14.185 | 12.776 | 213,583 |
| 2021-10-14 | 14.368 | 14.535 | 14.290 | 14.388 | 12.958 | 129,417 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0500 EUR |
| 2025-05-29 | 0.0500 EUR |
| 2024-05-02 | 0.0500 EUR |
| 2023-07-03 | 0.0500 EUR |
| 2022-05-06 | 0.8000 EUR |
| 2021-06-02 | 0.4900 EUR |
| 2019-06-13 | 1.1900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.