Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	9.940	10.000	9.940	10.000	9.213	3,138
2024-03-18	10.050	10.100	9.940	10.100	9.305	5,098
2024-03-15	10.000	10.100	10.000	10.050	9.259	2,729
2024-03-14	10.000	10.100	10.000	10.100	9.305	1,380
2024-03-13	10.050	10.100	10.000	10.000	9.213	3,766
2024-03-12	10.100	10.150	10.100	10.150	9.269	2,582
2024-03-11	10.100	10.300	10.100	10.100	9.224	1,433
2024-03-08	10.150	10.200	10.050	10.100	9.224	4,114
2024-03-07	10.200	10.200	10.100	10.150	9.269	5,055
2024-03-06	10.050	10.150	10.050	10.150	9.269	4,382
2024-03-05	10.050	10.200	10.050	10.150	9.269	5,148
2024-03-04	10.300	10.300	10.050	10.050	9.178	2,107
2024-03-01	10.300	10.300	10.050	10.250	9.361	912
2024-02-29	10.350	10.350	10.050	10.050	9.178	3,956
2024-02-28	10.250	10.400	10.250	10.350	9.452	836
2024-02-27	10.350	10.350	10.200	10.250	9.361	1,169
2024-02-26	10.150	10.400	10.150	10.300	9.406	617
2024-02-23	10.350	10.350	10.150	10.200	9.315	863
2024-02-22	10.150	10.450	10.150	10.350	9.452	2,040
2024-02-21	10.150	10.300	10.150	10.200	9.315	4,741
2024-02-20	10.150	10.150	10.150	10.150	9.269	400
2024-02-19	10.150	10.150	10.150	10.150	9.269	1,197
2024-02-16	10.150	10.150	10.150	10.150	9.269	203
2024-02-15	10.150	10.150	10.150	10.150	9.269	500
2024-02-14	10.200	10.200	10.150	10.150	9.269	1,560
2024-02-13	10.150	10.250	10.150	10.200	9.315	4,008
2024-02-12	10.100	10.100	10.000	10.000	9.132	5,998
2024-02-09	10.000	10.100	10.000	10.100	9.224	3,070
2024-02-08	10.300	10.300	10.000	10.050	9.178	3,870
2024-02-07	10.100	10.200	10.050	10.050	9.178	1,508
2024-02-06	10.150	10.250	10.000	10.050	9.178	4,941
2024-02-05	10.350	10.350	10.150	10.200	9.315	1,495
2024-02-02	10.350	10.350	10.350	10.350	9.452	120
2024-02-01	10.350	10.350	10.350	10.350	9.452	75
2024-01-31	10.250	10.450	10.200	10.350	9.452	2,405
2024-01-30	10.250	10.250	10.250	10.250	9.361	500
2024-01-29	10.250	10.550	10.200	10.250	9.361	1,209
2024-01-26	10.300	10.400	10.200	10.250	9.361	2,504
2024-01-25	10.550	10.700	10.250	10.300	9.406	7,298
2024-01-24	10.250	10.300	10.250	10.250	9.361	2,149
2024-01-23	10.300	10.300	10.200	10.200	9.315	5,482
2024-01-22	10.100	10.300	10.100	10.250	9.361	1,160
2024-01-19	10.250	10.250	10.050	10.100	9.224	1,208
2024-01-18	10.200	10.250	10.200	10.250	9.361	1,232
2024-01-17	10.250	10.250	10.200	10.200	9.315	189
2024-01-16	10.200	10.300	10.050	10.200	9.315	2,601
2024-01-15	10.450	10.450	10.250	10.250	9.361	4,351
2024-01-12	10.450	10.550	10.300	10.300	9.406	6,981
2024-01-11	10.500	10.600	10.500	10.600	9.680	1,672
2024-01-10	10.600	10.600	10.500	10.600	9.680	337
2024-01-09	10.600	10.600	10.450	10.600	9.680	204
2024-01-08	10.750	10.750	10.600	10.600	9.680	240
2024-01-05	10.550	10.700	10.550	10.600	9.680	1,102
2024-01-04	10.600	10.600	10.550	10.550	9.635	849
2024-01-03	10.600	10.600	10.550	10.600	9.680	470
2024-01-02	10.300	10.600	10.300	10.600	9.680	1,806
2023-12-29	10.700	10.700	10.300	10.450	9.543	5,511
2023-12-28	10.550	10.700	10.400	10.650	9.726	5,616
2023-12-27	10.450	10.600	10.450	10.550	9.635	1,451
2023-12-22	10.350	10.500	10.300	10.450	9.543	6,874

← NewerPage 12 of 22 · 1,272 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.