Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	14.250	14.250	14.200	14.200	12.515	1,447
2022-07-18	14.200	14.300	14.200	14.250	12.560	1,855
2022-07-15	13.750	13.750	13.750	13.750	12.119	200
2022-07-14	13.750	13.750	13.750	13.750	12.119	2,803
2022-07-13	13.800	13.800	13.750	13.750	12.119	380
2022-07-12	13.900	14.000	13.900	14.000	12.133	220
2022-07-08	14.000	14.250	13.900	14.000	12.133	501
2022-07-07	13.800	14.000	13.800	14.000	12.133	3,004
2022-07-06	13.950	13.950	13.950	13.950	12.090	550
2022-07-05	14.150	14.300	13.800	13.950	12.090	3,456
2022-07-04	14.000	14.200	13.900	14.000	12.133	856
2022-07-01	14.100	14.100	14.100	14.100	12.220	620
2022-06-30	13.950	13.950	13.800	13.850	12.003	6,091
2022-06-29	13.950	14.100	13.900	14.100	12.220	1,908
2022-06-28	13.950	13.950	13.900	13.950	12.090	551
2022-06-27	13.950	13.950	13.950	13.950	12.090	2,808
2022-06-24	14.250	14.250	14.250	14.250	12.350	1,420
2022-06-23	13.950	14.150	13.950	13.950	12.090	416
2022-06-22	13.950	14.150	13.850	13.950	12.090	652
2022-06-21	14.050	14.150	14.050	14.150	12.263	2
2022-06-20	14.050	14.250	14.050	14.150	12.263	451
2022-06-17	14.050	14.200	14.050	14.150	12.263	1,157
2022-06-16	14.050	14.050	14.050	14.050	12.177	1,849
2022-06-15	13.800	14.150	13.800	14.150	12.263	3,300
2022-06-14	14.200	14.350	14.200	14.250	12.350	842
2022-06-13	13.900	14.250	13.800	14.250	12.350	3,000
2022-06-10	14.400	14.600	14.400	14.500	12.567	461
2022-06-09	14.450	14.600	14.400	14.500	12.567	9,192
2022-06-08	14.400	14.700	14.400	14.450	12.523	1,503
2022-06-07	14.450	14.450	14.450	14.450	12.523	1,558
2022-06-06	14.250	14.500	14.250	14.450	12.523	2,488
2022-06-03	14.150	14.400	14.150	14.200	12.307	669
2022-06-02	14.250	14.250	14.250	14.250	12.350	740
2022-06-01	14.200	14.400	14.200	14.250	12.350	1,081
2022-05-31	14.300	14.300	14.100	14.200	12.307	906
2022-05-30	14.500	14.500	14.400	14.500	12.567	894
2022-05-27	14.600	14.650	14.500	14.500	12.567	807
2022-05-26	14.500	14.500	14.200	14.200	12.307	739
2022-05-25	14.500	14.650	14.500	14.500	12.567	1,143
2022-05-24	14.000	14.700	13.950	14.700	12.740	38,714
2022-05-23	14.000	14.000	13.900	14.000	12.133	6,293
2022-05-20	14.100	14.150	14.050	14.100	12.220	3,560
2022-05-19	14.050	14.050	13.700	14.050	12.177	1,308
2022-05-18	13.550	14.100	13.550	13.850	12.003	1,555
2022-05-17	13.800	13.950	13.650	13.700	11.873	1,511
2022-05-16	13.800	13.850	13.800	13.800	11.960	746
2022-05-13	13.700	13.850	13.700	13.700	11.873	1,406
2022-05-12	14.000	14.100	13.750	13.800	11.960	13,500
2022-05-11	13.650	13.750	13.650	13.650	11.830	441
2022-05-10	13.600	14.050	13.600	13.650	11.830	585
2022-05-09	13.950	13.950	13.600	13.700	11.873	3,168
2022-05-06	13.850	14.000	13.500	13.750	11.917	4,677
2022-05-05	13.950	14.400	13.900	13.900	12.047	1,344
2022-05-04	13.950	14.200	13.850	14.200	12.307	2,944
2022-05-03	14.000	14.000	13.850	14.000	12.133	1,065
2022-05-02	14.100	14.100	14.100	14.100	12.220	553
2022-04-29	13.900	14.200	13.900	14.100	12.220	881
2022-04-28	14.550	14.650	13.400	14.100	12.220	7,065
2022-04-27	14.750	14.750	14.500	14.500	12.567	639
2022-04-26	14.650	14.750	14.600	14.600	12.653	203

← NewerPage 19 of 22 · 1,273 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.