Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.124 | 4.138 | 4.032 | 4.032 | 3.930 | 114,682 |
| 2026-04-30 | 4.006 | 4.094 | 3.984 | 4.048 | 3.946 | 162,759 |
| 2026-04-29 | 4.198 | 4.210 | 4.036 | 4.038 | 3.936 | 140,875 |
| 2026-04-28 | 4.120 | 4.190 | 4.050 | 4.130 | 4.026 | 142,662 |
| 2026-04-27 | 4.098 | 4.134 | 4.014 | 4.068 | 3.965 | 177,876 |
| 2026-04-24 | 4.244 | 4.244 | 4.110 | 4.118 | 4.014 | 107,392 |
| 2026-04-23 | 4.394 | 4.394 | 4.230 | 4.244 | 4.137 | 127,385 |
| 2026-04-22 | 4.398 | 4.398 | 4.288 | 4.324 | 4.215 | 198,473 |
| 2026-04-21 | 4.300 | 4.472 | 4.300 | 4.362 | 4.252 | 139,769 |
| 2026-04-20 | 4.400 | 4.410 | 4.336 | 4.344 | 4.234 | 196,383 |
← NewerPage 3 of 3 · 130 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.