Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	11.100	11.100	11.100	11.100	9.783	400
2022-10-17	10.950	11.200	10.950	11.100	9.783	612
2022-10-14	10.950	10.950	10.900	10.950	9.651	2,747
2022-10-13	11.200	11.200	10.650	11.150	9.827	2,220
2022-10-12	11.300	11.300	11.200	11.200	9.871	1,029
2022-10-11	11.150	11.300	11.150	11.200	9.871	1,478
2022-10-10	11.550	11.550	11.100	11.150	9.827	1,795
2022-10-07	10.850	11.100	10.650	11.000	9.695	2,546
2022-10-06	11.300	11.400	11.000	11.000	9.695	3,212
2022-10-05	11.050	11.050	10.950	10.950	9.651	898
2022-10-04	11.350	11.400	10.600	11.300	9.959	2,151
2022-10-03	10.850	11.150	10.500	10.950	9.651	2,971
2022-09-30	11.450	11.450	10.500	10.650	9.387	4,867
2022-09-29	11.450	11.450	10.700	11.100	9.783	1,439
2022-09-28	10.600	11.300	10.600	11.050	9.739	3,986
2022-09-27	10.700	10.900	10.600	10.900	9.607	1,500
2022-09-26	11.750	11.750	10.750	10.800	9.519	15,407
2022-09-23	11.500	11.750	11.300	11.750	10.356	3,347
2022-09-22	11.350	11.600	11.350	11.600	10.224	841
2022-09-21	11.900	11.900	11.300	11.350	10.004	1,118
2022-09-20	11.600	11.700	11.300	11.450	10.092	6,315
2022-09-19	12.000	12.000	11.300	11.450	10.092	9,391
2022-09-16	12.300	12.300	11.550	12.000	10.576	648
2022-09-15	12.350	12.350	11.900	12.150	10.709	741
2022-09-14	12.800	12.900	12.300	12.300	10.841	3,270
2022-09-13	12.900	12.900	12.800	12.800	11.282	630
2022-09-12	13.000	13.150	12.650	12.900	11.370	2,000
2022-09-09	13.200	13.250	12.950	13.000	11.458	2,924
2022-09-08	13.200	13.200	13.200	13.200	11.634	203
2022-09-07	13.100	13.250	13.050	13.200	11.634	502
2022-09-06	13.400	13.550	13.050	13.200	11.634	531
2022-09-05	13.050	13.550	13.050	13.400	11.810	742
2022-09-02	13.650	13.650	13.650	13.650	12.031	595
2022-09-01	13.700	13.900	13.100	13.650	12.031	812
2022-08-31	13.700	13.700	13.500	13.700	12.075	494
2022-08-30	13.700	13.700	13.500	13.700	12.075	204
2022-08-29	13.700	13.700	13.700	13.700	12.075	638
2022-08-26	13.650	13.650	13.500	13.650	12.031	200
2022-08-25	13.650	13.650	13.650	13.650	12.031	198
2022-08-24	13.650	13.650	13.650	13.650	12.031	715
2022-08-23	13.950	14.000	13.950	14.000	12.339	92
2022-08-22	13.800	14.000	13.600	14.000	12.339	480
2022-08-19	13.850	14.000	13.750	14.000	12.339	400
2022-08-18	14.000	14.000	14.000	14.000	12.339	378
2022-08-17	14.000	14.000	13.800	14.000	12.339	760
2022-08-16	13.800	13.950	13.800	13.950	12.295	653
2022-08-12	13.850	14.000	13.800	13.800	12.163	1,520
2022-08-10	13.850	13.850	13.850	13.850	12.207	10
2022-08-08	13.850	13.850	13.850	13.850	12.207	100
2022-08-03	13.850	14.100	13.850	13.850	12.207	365
2022-08-02	14.050	14.050	13.800	13.850	12.207	595
2022-08-01	13.950	13.950	13.600	13.600	11.987	303
2022-07-29	14.050	14.050	13.600	13.600	11.987	497
2022-07-28	13.650	13.950	13.600	13.600	11.987	215
2022-07-27	13.900	13.900	13.600	13.600	11.987	1,133
2022-07-25	13.950	13.950	13.800	13.800	12.163	2,748
2022-07-22	13.550	13.950	13.550	13.700	12.075	1,848
2022-07-21	14.200	14.200	13.650	13.950	12.295	27,773
2022-07-20	14.200	14.200	13.950	14.200	12.515	337
2022-07-19	14.250	14.250	14.200	14.200	12.515	1,447

← NewerPage 18 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.