Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	14.500	14.650	14.500	14.600	12.653	1,438
2022-04-22	15.100	15.100	14.500	14.750	12.783	343
2022-04-21	14.300	15.100	14.300	14.750	12.783	432
2022-04-20	14.700	15.250	14.700	14.750	12.783	1,129
2022-04-19	14.400	14.650	14.250	14.250	12.350	1,889
2022-04-14	14.500	14.650	14.400	14.400	12.480	351
2022-04-13	14.650	14.650	14.400	14.400	12.480	1
2022-04-12	14.500	14.600	14.200	14.400	12.480	2,783
2022-04-11	14.800	15.250	14.200	14.600	12.653	6,386
2022-04-08	15.350	15.400	14.900	14.900	12.913	2,478
2022-04-07	15.300	15.300	14.850	15.000	13.000	1,539
2022-04-06	15.400	15.400	15.100	15.100	13.087	2,743
2022-04-05	15.400	15.400	15.100	15.400	13.347	3,177
2022-04-04	15.400	15.450	15.000	15.400	13.347	5,504
2022-04-01	14.950	15.750	14.600	15.500	13.433	4,069
2022-03-31	14.900	14.950	14.600	14.900	12.913	2,517
2022-03-30	14.400	14.700	14.400	14.650	12.697	2,243
2022-03-29	14.400	14.550	14.400	14.550	12.610	977
2022-03-28	14.100	14.100	14.000	14.000	12.133	71
2022-03-25	14.100	14.100	14.000	14.000	12.133	17
2022-03-24	14.400	14.500	14.000	14.000	12.133	5,047
2022-03-23	14.850	15.000	14.200	14.200	12.307	12,827
2022-03-22	14.650	14.950	14.550	14.800	12.827	2,254
2022-03-21	14.400	14.650	14.300	14.400	12.480	2,553
2022-03-18	14.600	14.800	14.600	14.600	12.653	7,566
2022-03-17	14.400	14.600	14.300	14.600	12.653	3,281
2022-03-16	14.350	14.400	13.850	14.400	12.480	2,261
2022-03-15	13.600	14.400	13.600	13.900	12.047	17,890
2022-03-14	13.900	13.900	13.750	13.750	11.917	15,106
2022-03-11	13.750	13.900	13.500	13.750	11.917	1,693
2022-03-10	14.200	14.300	13.250	13.500	11.700	5,416
2022-03-09	14.000	14.200	13.800	14.000	12.133	1,148
2022-03-08	13.100	14.350	13.100	14.150	12.186	5,835
2022-03-07	13.700	13.900	13.400	13.400	11.540	7,074
2022-03-04	14.600	14.700	13.550	14.000	12.057	2,318
2022-03-03	14.150	14.550	14.150	14.400	12.402	522
2022-03-02	14.400	14.700	14.400	14.400	12.402	2,348
2022-03-01	14.150	14.450	14.150	14.300	12.315	3,167
2022-02-28	14.350	14.350	14.000	14.150	12.186	3,857
2022-02-25	14.150	14.450	14.150	14.350	12.358	4,185
2022-02-24	13.600	13.650	12.900	13.600	11.713	5,266
2022-02-23	13.850	13.850	13.650	13.700	11.799	1,597
2022-02-22	13.800	14.000	13.800	13.950	12.014	683
2022-02-21	14.150	14.150	13.900	14.150	12.186	160
2022-02-18	14.200	14.200	14.150	14.150	12.186	447
2022-02-17	14.100	14.300	14.050	14.150	12.186	5,752
2022-02-16	14.100	14.100	13.900	14.100	12.143	1,156
2022-02-15	14.150	14.150	13.650	14.100	12.143	5,724
2022-02-14	14.150	14.150	13.600	14.150	12.186	23,721
2022-02-11	14.150	14.300	14.150	14.150	12.186	103
2022-02-10	14.150	14.350	14.150	14.150	12.186	2,549
2022-02-09	14.150	14.350	14.150	14.150	12.186	361
2022-02-08	14.400	14.400	14.100	14.150	12.186	1,741
2022-02-07	14.250	14.400	14.100	14.200	12.229	736
2022-02-04	14.450	14.450	14.100	14.400	12.402	563
2022-02-03	14.500	14.500	14.100	14.100	12.143	3,234
2022-02-02	14.450	14.500	14.450	14.500	12.488	1,553
2022-02-01	14.500	14.500	14.350	14.350	12.358	964
2022-01-31	14.400	14.500	14.200	14.400	12.402	896
2022-01-28	14.200	14.350	14.150	14.350	12.358	1,982

← NewerPage 20 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.