Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 14.720 | 15.015 | 14.680 | 14.970 | 13.228 | 1,238,473 |
| 2021-11-09 | 14.980 | 14.980 | 14.515 | 14.660 | 12.954 | 927,427 |
| 2021-11-08 | 15.040 | 15.140 | 14.790 | 14.980 | 13.236 | 1,356,878 |
| 2021-11-05 | 14.300 | 15.115 | 14.110 | 15.080 | 13.325 | 3,188,015 |
| 2021-11-04 | 15.150 | 15.380 | 13.545 | 14.165 | 12.516 | 5,521,251 |
| 2021-11-03 | 14.805 | 14.905 | 14.675 | 14.830 | 13.104 | 740,869 |
| 2021-11-02 | 14.820 | 14.940 | 14.610 | 14.770 | 13.051 | 600,051 |
| 2021-11-01 | 14.510 | 14.815 | 14.510 | 14.815 | 13.091 | 679,732 |
| 2021-10-29 | 14.360 | 14.535 | 14.320 | 14.485 | 12.799 | 628,289 |
| 2021-10-28 | 14.365 | 14.500 | 14.295 | 14.430 | 12.750 | 519,495 |
| 2021-10-27 | 14.540 | 14.560 | 14.330 | 14.445 | 12.764 | 794,053 |
| 2021-10-26 | 14.495 | 14.610 | 14.375 | 14.485 | 12.799 | 639,147 |
| 2021-10-25 | 14.900 | 14.945 | 14.455 | 14.455 | 12.773 | 917,524 |
| 2021-10-22 | 14.950 | 15.070 | 14.700 | 14.875 | 13.144 | 868,855 |
| 2021-10-21 | 14.880 | 15.475 | 14.780 | 14.920 | 13.183 | 1,161,542 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0500 EUR |
| 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 |
| 2020-06-11 | 0.8500 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.