Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	10.600	10.950	10.600	10.850	9.825	3,306
2023-09-27	10.700	10.800	10.650	10.650	9.644	1,089
2023-09-26	10.600	10.700	10.600	10.700	9.689	941
2023-09-25	10.950	10.950	10.650	10.650	9.644	1,072
2023-09-22	11.000	11.100	10.900	11.000	9.960	775
2023-09-21	11.200	11.200	10.900	11.000	9.960	1,580
2023-09-20	11.150	11.250	10.900	11.000	9.960	1,071
2023-09-19	11.150	11.150	11.150	11.150	10.096	1,678
2023-09-18	11.200	11.250	11.000	11.000	9.960	1,337
2023-09-15	11.750	11.800	10.900	11.250	10.187	10,778
2023-09-14	11.650	11.750	11.400	11.750	10.640	2,235
2023-09-13	11.700	11.700	11.400	11.650	10.549	1,694
2023-09-12	11.750	11.750	11.300	11.700	10.594	2,534
2023-09-11	11.700	11.750	11.400	11.700	10.594	889
2023-09-08	11.500	11.800	11.350	11.700	10.594	1,702
2023-09-07	11.800	11.850	11.450	11.800	10.685	1,959
2023-09-06	11.450	11.500	11.300	11.400	10.323	4,315
2023-09-05	11.300	11.700	11.300	11.700	10.594	1,102
2023-09-04	11.450	11.650	11.450	11.650	10.549	1,386
2023-09-01	11.550	11.750	11.550	11.650	10.549	518
2023-08-31	11.650	11.650	11.450	11.550	10.458	1,390
2023-08-30	11.350	11.750	11.250	11.300	10.232	4,191
2023-08-29	11.800	11.850	11.250	11.750	10.640	3,446
2023-08-28	11.750	12.050	11.200	11.700	10.594	7,377
2023-08-25	11.600	11.750	11.550	11.650	10.549	5,921
2023-08-24	11.350	11.600	11.350	11.550	10.458	2,360
2023-08-23	11.250	11.400	11.200	11.350	10.277	4,126
2023-08-22	11.100	11.400	11.100	11.100	10.051	400
2023-08-21	11.100	11.200	11.100	11.100	10.051	320
2023-08-18	11.350	11.550	11.000	11.100	10.051	2,726
2023-08-17	11.300	11.350	11.300	11.350	10.277	537
2023-08-16	11.150	11.350	10.950	11.300	10.232	2,332
2023-08-15	11.100	11.150	11.100	11.150	10.096	1,258
2023-08-14	10.950	11.200	10.950	11.100	10.051	902
2023-08-11	11.000	11.150	10.950	10.950	9.915	3,727
2023-08-10	11.050	11.100	10.850	10.950	9.915	2,476
2023-08-09	11.050	11.050	11.050	11.050	10.006	1,322
2023-08-08	11.050	11.050	10.700	11.000	9.960	701
2023-08-07	11.050	11.050	10.700	11.000	9.960	485
2023-08-04	11.000	11.000	11.000	11.000	9.960	84
2023-08-03	11.100	11.100	11.000	11.000	9.960	1,019
2023-08-02	10.900	11.100	10.700	11.100	10.051	1,479
2023-08-01	11.000	11.000	10.900	10.900	9.870	2,139
2023-07-31	10.650	11.050	10.650	11.000	9.960	1,962
2023-07-28	10.650	10.700	10.650	10.650	9.644	105
2023-07-27	10.650	10.900	10.650	10.650	9.644	320
2023-07-26	10.700	10.700	10.650	10.650	9.644	100
2023-07-25	10.750	10.750	10.600	10.650	9.644	2,328
2023-07-24	10.950	10.950	10.800	10.850	9.825	260
2023-07-20	10.850	11.000	10.850	10.850	9.825	528
2023-07-19	10.900	11.000	10.800	11.000	9.960	1,456
2023-07-18	10.900	11.100	10.650	11.050	10.006	7,240
2023-07-17	11.100	11.100	11.050	11.100	10.051	503
2023-07-14	10.900	10.900	10.800	10.900	9.870	1,747
2023-07-13	11.100	11.100	10.650	11.000	9.960	4,173
2023-07-12	11.100	11.150	10.900	11.150	10.096	170
2023-07-11	11.000	11.150	10.900	11.150	10.096	132
2023-07-10	11.200	11.250	11.100	11.250	10.079	238
2023-07-07	11.250	11.250	11.000	11.250	10.079	244
2023-07-06	11.200	11.250	11.100	11.250	10.079	219

← NewerPage 14 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.