Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	10.500	10.550	10.500	10.550	9.635	2,424
2023-12-20	10.450	10.550	10.250	10.500	9.508	11,601
2023-12-19	10.700	10.950	10.350	10.650	9.644	6,975
2023-12-18	10.550	10.750	10.350	10.700	9.689	3,736
2023-12-15	10.750	10.750	10.400	10.550	9.553	2,218
2023-12-14	10.450	10.800	10.450	10.750	9.734	7,281
2023-12-13	10.550	10.550	10.450	10.450	9.462	1,109
2023-12-12	10.550	10.550	10.450	10.550	9.553	230
2023-12-11	10.500	10.600	10.500	10.550	9.553	566
2023-12-08	10.450	10.500	10.450	10.450	9.462	1,071
2023-12-07	10.550	10.550	10.450	10.450	9.462	1,044
2023-12-06	10.400	10.400	10.400	10.400	9.417	152
2023-12-05	10.700	10.700	10.350	10.400	9.417	4,245
2023-12-04	10.650	10.650	10.400	10.450	9.462	1,432
2023-12-01	10.500	10.500	10.350	10.400	9.417	568
2023-11-30	10.400	10.500	10.300	10.500	9.508	1,998
2023-11-29	10.400	10.550	10.350	10.400	9.417	2,272
2023-11-28	10.500	10.500	10.400	10.400	9.417	1,422
2023-11-27	10.500	10.500	10.400	10.500	9.508	414
2023-11-24	10.450	10.500	10.300	10.500	9.508	2,882
2023-11-23	10.550	10.600	10.400	10.450	9.462	2,059
2023-11-22	10.500	10.600	10.400	10.550	9.553	2,579
2023-11-21	10.150	10.500	10.150	10.500	9.508	3,482
2023-11-20	10.700	10.700	9.900	10.450	9.462	26,536
2023-11-17	10.700	10.700	10.600	10.650	9.644	2,346
2023-11-16	10.500	10.650	10.450	10.600	9.598	32,699
2023-11-15	10.550	10.550	10.450	10.500	9.508	2,562
2023-11-14	10.500	10.550	10.350	10.550	9.553	7,246
2023-11-13	10.800	10.900	10.450	10.500	9.508	5,642
2023-11-10	11.250	11.250	10.550	10.750	9.734	9,253
2023-11-09	11.100	11.300	10.950	11.250	10.187	1,120
2023-11-08	10.900	11.050	10.850	10.850	9.825	242
2023-11-07	11.000	11.050	10.600	10.850	9.825	2,636
2023-11-06	11.300	11.300	10.600	11.000	9.960	1,793
2023-11-03	10.600	11.050	10.600	10.950	9.915	9,948
2023-11-02	10.850	10.900	10.800	10.800	9.779	1,158
2023-11-01	10.500	10.600	10.450	10.450	9.462	113
2023-10-31	10.500	10.550	10.450	10.450	9.462	877
2023-10-30	10.750	10.750	10.450	10.500	9.508	941
2023-10-27	10.900	10.900	10.700	10.750	9.734	791
2023-10-26	10.900	10.900	10.550	10.600	9.598	1,203
2023-10-25	10.900	10.950	10.800	10.900	9.870	1,427
2023-10-24	11.150	11.150	10.600	10.850	9.825	2,729
2023-10-23	11.400	11.450	11.100	11.450	10.368	105
2023-10-20	11.500	11.550	11.150	11.450	10.368	10,352
2023-10-19	11.400	11.500	11.250	11.450	10.368	1,288
2023-10-18	11.500	11.600	11.100	11.300	10.232	7,953
2023-10-17	11.150	11.300	11.150	11.300	10.232	4,077
2023-10-16	11.100	11.150	11.050	11.150	10.096	1,905
2023-10-13	10.900	11.100	10.850	11.000	9.960	2,347
2023-10-12	10.900	10.900	10.850	10.900	9.870	1,246
2023-10-11	11.300	11.300	10.850	10.900	9.870	5,074
2023-10-10	10.850	11.200	10.800	11.200	10.142	3,079
2023-10-09	10.900	10.900	10.250	10.800	9.779	367,382
2023-10-06	10.950	11.150	10.850	11.050	10.006	6,554
2023-10-05	10.600	10.850	10.600	10.800	9.779	4,972
2023-10-04	10.950	11.000	10.750	10.850	9.825	1,396
2023-10-03	11.250	11.250	11.200	11.200	10.142	2,950
2023-10-02	11.150	11.350	10.950	11.250	10.187	1,925
2023-09-29	11.000	11.200	10.850	11.000	9.960	1,751

← NewerPage 13 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.