Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	10.750	10.850	10.700	10.700	10.021	5,461
2024-09-05	10.850	10.850	10.750	10.750	10.068	1,873
2024-09-04	10.850	10.850	10.750	10.800	10.115	6,150
2024-09-03	11.000	11.000	10.800	10.800	10.115	2,767
2024-09-02	10.900	11.050	10.800	10.850	10.162	4,229
2024-08-30	10.900	11.000	10.800	10.900	10.209	10,515
2024-08-29	10.950	10.950	10.800	10.900	10.209	6,228
2024-08-28	10.950	10.950	10.900	10.900	10.209	1,076
2024-08-27	11.000	11.100	10.900	10.950	10.255	7,007
2024-08-26	11.000	11.050	10.950	11.000	10.302	1,213
2024-08-23	10.950	11.100	10.950	11.000	10.302	1,450
2024-08-22	10.950	11.100	10.950	10.950	10.255	443
2024-08-21	11.050	11.050	10.950	10.950	10.255	1,121
2024-08-20	11.100	11.100	11.000	11.050	10.349	809
2024-08-19	11.100	11.150	11.000	11.100	10.396	970
2024-08-16	11.100	11.100	11.050	11.100	10.396	1,187
2024-08-15	11.000	11.150	11.000	11.050	10.349	846
2024-08-14	10.950	11.150	10.900	11.000	10.302	1,050
2024-08-13	11.050	11.150	10.950	10.950	10.255	1,846
2024-08-12	11.100	11.100	10.950	11.000	10.302	1,075
2024-08-09	10.750	11.150	10.750	10.950	10.255	5,631
2024-08-08	10.850	10.850	10.750	10.800	10.115	9,315
2024-08-07	10.700	10.950	10.700	10.850	10.162	2,903
2024-08-06	10.700	10.800	10.700	10.700	10.021	1,457
2024-08-05	10.700	10.950	10.650	10.700	10.021	9,729
2024-08-02	11.100	11.100	10.650	10.850	10.162	8,761
2024-08-01	11.200	11.200	10.600	10.750	10.068	13,866
2024-07-31	11.000	11.000	10.850	10.850	10.162	18,053
2024-07-30	10.900	11.100	10.850	11.000	10.302	15,471
2024-07-29	11.000	11.200	10.800	11.000	10.302	8,511
2024-07-26	11.250	11.250	10.900	11.000	10.302	3,861
2024-07-25	11.100	11.200	10.600	10.800	10.115	7,397
2024-07-24	11.200	11.700	11.200	11.200	10.490	5,242
2024-07-23	11.650	11.650	11.400	11.400	10.677	4,065
2024-07-22	11.800	11.800	11.400	11.650	10.911	4,830
2024-07-19	11.500	11.850	11.450	11.500	10.771	5,752
2024-07-18	11.950	11.950	11.450	11.800	11.051	8,082
2024-07-17	11.100	12.100	11.000	11.650	10.911	24,286
2024-07-16	11.400	11.400	11.050	11.300	10.411	37,725
2024-07-15	11.500	11.800	11.100	11.350	10.457	21,775
2024-07-12	11.250	12.100	11.050	11.300	10.411	49,081
2024-07-11	10.450	11.200	10.400	11.050	10.181	28,566
2024-07-10	10.300	10.500	10.300	10.500	9.674	2,126
2024-07-09	10.500	10.500	10.350	10.400	9.582	1,000
2024-07-08	10.350	10.650	10.200	10.500	9.674	5,694
2024-07-05	10.200	10.250	10.200	10.200	9.398	922
2024-07-04	10.200	10.250	10.200	10.200	9.398	1,519
2024-07-03	10.400	10.400	10.150	10.150	9.352	4,014
2024-07-02	10.500	10.500	10.200	10.300	9.490	5,353
2024-07-01	10.400	10.500	10.300	10.450	9.628	1,277
2024-06-28	10.700	10.700	10.400	10.550	9.720	4,873
2024-06-27	10.450	10.550	10.450	10.500	9.674	1,573
2024-06-26	10.500	10.650	10.500	10.550	9.720	1,111
2024-06-25	10.600	10.600	10.500	10.600	9.766	240
2024-06-24	10.700	10.700	10.550	10.600	9.766	2,557
2024-06-21	10.600	10.700	10.600	10.700	9.858	1,763
2024-06-20	10.600	10.700	10.550	10.600	9.766	1,901
2024-06-19	10.500	10.700	10.500	10.650	9.812	5,154
2024-06-18	10.500	10.700	10.500	10.500	9.674	2,968
2024-06-17	10.500	10.700	10.500	10.500	9.674	1,342

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.2176 EUR
2026-03-10	0.1053 EUR
2025-12-19	0.1053 EUR
2025-07-16	0.1855 EUR
2025-03-11	0.0891 EUR
2024-12-19	0.0891 EUR
2024-07-17	0.1838 EUR
2024-03-13	0.0891 EUR
2023-12-21	0.0891 EUR
2023-07-11	0.1189 EUR
2023-03-14	0.0891 EUR
2022-12-27	0.0891 EUR
2022-07-13	0.2334 EUR
2022-03-09	0.0891 EUR
2021-12-14	0.0891 EUR
2021-06-10	0.1643 EUR
2020-12-24	0.0891 EUR
2020-11-11	0.1782 EUR
2020-01-14	0.0891 EUR
2019-07-16	0.3790 EUR
2019-01-14	0.0891 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.