Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	14.200	14.300	14.150	14.200	12.229	1,084
2022-01-26	14.300	14.300	14.150	14.200	12.229	1,603
2022-01-25	14.200	14.400	14.150	14.400	12.402	2,339
2022-01-24	14.200	14.350	14.200	14.200	12.229	2,911
2022-01-21	14.300	14.550	14.300	14.550	12.531	591
2022-01-20	14.650	14.950	14.250	14.900	12.832	6,047
2022-01-19	14.950	14.950	14.300	14.650	12.617	3,193
2022-01-18	14.200	14.450	14.200	14.350	12.358	4,037
2022-01-17	14.300	14.400	14.150	14.200	12.229	3,373
2022-01-14	14.400	14.400	14.200	14.250	12.272	7,978
2022-01-13	14.250	14.400	14.250	14.400	12.402	618
2022-01-12	14.250	14.250	14.250	14.250	12.272	6
2022-01-11	14.300	14.400	14.200	14.250	12.272	1,557
2022-01-10	14.350	14.350	14.200	14.300	12.315	1,062
2022-01-07	14.700	14.700	14.350	14.350	12.358	4,708
2022-01-06	14.900	15.000	14.700	14.900	12.832	701
2022-01-05	14.850	15.000	14.650	15.000	12.918	3,168
2022-01-04	15.000	15.000	14.600	14.850	12.789	1,552
2022-01-03	14.600	15.000	14.600	15.000	12.918	3,106
2021-12-30	14.150	14.550	14.150	14.550	12.531	3,564
2021-12-29	14.400	14.550	14.400	14.400	12.402	760
2021-12-28	14.350	14.600	14.200	14.250	12.272	3,767
2021-12-27	14.750	14.750	14.350	14.350	12.358	1,493
2021-12-23	14.650	14.750	14.650	14.650	12.617	749
2021-12-22	14.450	14.750	14.300	14.650	12.617	4,386
2021-12-21	14.400	14.400	14.050	14.100	12.143	1,836
2021-12-20	14.200	14.450	14.050	14.450	12.445	1,482
2021-12-17	14.300	14.450	14.300	14.400	12.402	410
2021-12-16	14.350	14.500	14.300	14.400	12.402	5,440
2021-12-15	14.050	14.450	14.050	14.350	12.358	929
2021-12-14	14.100	14.350	14.100	14.300	12.315	3,537
2021-12-13	14.250	14.350	14.100	14.150	12.110	1,935
2021-12-10	14.050	14.200	14.050	14.200	12.152	2,296
2021-12-09	14.100	14.200	14.050	14.050	12.024	2,585
2021-12-08	14.250	14.250	14.100	14.100	12.067	920
2021-12-07	14.100	14.100	14.050	14.050	12.024	4,239
2021-12-06	14.200	14.350	14.050	14.200	12.152	5,263
2021-12-03	14.100	14.300	14.050	14.300	12.238	1,076
2021-12-02	14.250	14.350	14.100	14.100	12.067	2,173
2021-12-01	13.900	14.200	13.900	14.000	11.981	2,161
2021-11-30	14.100	14.200	13.900	13.900	11.896	20,795
2021-11-29	14.350	14.350	14.100	14.100	12.067	2,343
2021-11-26	14.200	14.350	14.050	14.300	12.238	4,798
2021-11-25	14.400	14.450	14.150	14.400	12.323	804
2021-11-24	14.500	14.500	14.100	14.350	12.281	968
2021-11-23	14.350	14.450	14.050	14.050	12.024	4,437
2021-11-22	14.750	14.750	14.300	14.300	12.238	1,524
2021-11-19	14.500	14.800	14.150	14.750	12.623	6,919
2021-11-18	14.250	14.500	14.250	14.450	12.366	1,228
2021-11-17	14.350	14.450	14.100	14.250	12.195	7,050
2021-11-16	14.200	14.350	14.150	14.200	12.152	6,345
2021-11-15	13.850	14.650	13.850	14.150	12.110	9,026
2021-11-12	14.000	14.050	13.950	14.050	12.024	414
2021-11-11	13.900	14.050	13.850	14.050	12.024	1,310
2021-11-10	14.150	14.150	13.900	14.050	12.024	763
2021-11-09	14.200	14.200	14.000	14.150	12.110	661
2021-11-08	14.250	14.400	14.250	14.400	12.323	501
2021-11-05	14.200	14.450	14.200	14.450	12.366	631
2021-11-03	14.250	14.250	14.050	14.200	12.152	1,386
2021-11-02	13.950	14.400	13.950	14.350	12.281	1,611

← NewerPage 21 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.