Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.850	10.850	10.750	10.750	10.245	1,053
2025-05-22	10.850	10.850	10.750	10.750	10.245	984
2025-05-21	10.750	10.850	10.700	10.850	10.340	3,401
2025-05-20	10.750	11.100	10.750	10.750	10.245	885
2025-05-19	10.850	11.100	10.750	10.750	10.245	1,228
2025-05-16	11.200	11.250	10.750	10.900	10.388	9,852
2025-05-15	11.200	11.200	11.050	11.150	10.626	2,645
2025-05-14	11.050	11.200	11.050	11.200	10.674	7,534
2025-05-13	11.250	11.250	11.000	11.050	10.531	2,123
2025-05-12	11.150	11.450	11.000	11.000	10.483	7,947
2025-05-09	10.800	11.050	10.750	10.950	10.436	18,200
2025-05-08	10.750	10.800	10.650	10.750	10.245	2,989
2025-05-07	10.700	10.800	10.600	10.650	10.150	2,059
2025-05-06	10.800	10.850	10.750	10.750	10.245	5,508
2025-05-05	10.850	10.850	10.550	10.800	10.293	13,384
2025-05-02	10.500	10.850	10.400	10.650	10.150	38,202
2025-04-30	10.450	10.450	10.200	10.200	9.721	2,668
2025-04-29	10.100	10.500	10.050	10.250	9.769	24,114
2025-04-28	10.050	10.050	9.920	9.980	9.511	3,203
2025-04-25	9.960	10.200	9.960	10.050	9.578	2,224
2025-04-24	9.940	9.980	9.920	9.940	9.473	297
2025-04-23	9.820	9.940	9.820	9.940	9.473	3,389
2025-04-22	9.900	9.900	9.720	9.820	9.359	2,972
2025-04-17	9.780	9.860	9.700	9.820	9.359	9,396
2025-04-16	9.680	9.700	9.620	9.640	9.187	1,987
2025-04-15	9.660	9.780	9.600	9.680	9.225	12,150
2025-04-14	9.740	9.740	9.660	9.660	9.206	4,208
2025-04-11	9.600	9.700	9.600	9.620	9.168	1,929
2025-04-10	9.800	9.800	9.600	9.600	9.149	2,627
2025-04-09	9.500	9.560	9.480	9.500	9.054	3,780
2025-04-08	9.960	9.960	9.560	9.640	9.187	4,741
2025-04-07	9.400	9.600	9.060	9.520	9.073	18,536
2025-04-04	10.000	10.000	9.600	9.620	9.168	12,595
2025-04-03	9.940	10.100	9.920	10.000	9.530	8,143
2025-04-02	10.200	10.200	10.000	10.100	9.626	3,703
2025-04-01	10.050	10.350	10.050	10.200	9.721	7,100
2025-03-31	10.100	10.100	9.940	10.000	9.530	7,519
2025-03-28	9.920	10.200	9.920	10.100	9.626	10,478
2025-03-27	9.980	10.050	9.960	9.980	9.511	602
2025-03-26	9.960	10.050	9.940	9.980	9.511	3,406
2025-03-25	10.100	10.150	9.960	10.050	9.578	5,091
2025-03-24	10.100	10.200	9.960	10.000	9.530	4,804
2025-03-21	9.960	10.100	9.920	10.100	9.626	1,822
2025-03-20	10.050	10.050	9.960	9.960	9.492	2,107
2025-03-19	10.050	10.100	10.000	10.050	9.578	1,260
2025-03-18	9.840	10.200	9.840	10.100	9.626	10,534
2025-03-17	10.300	10.700	9.700	10.250	9.769	28,363
2025-03-14	10.650	10.650	10.350	10.350	9.864	4,056
2025-03-13	10.000	10.700	10.000	10.350	9.864	16,705
2025-03-12	9.880	10.450	9.880	10.100	9.626	10,303
2025-03-11	10.150	10.200	9.700	9.720	9.263	13,006
2025-03-10	10.450	10.450	10.150	10.400	9.827	10,830
2025-03-07	10.500	10.500	10.250	10.350	9.779	2,882
2025-03-06	10.500	10.550	10.250	10.550	9.968	2,481
2025-03-05	10.500	10.500	10.300	10.500	9.921	8,724
2025-03-04	10.500	10.500	10.200	10.300	9.732	3,037
2025-03-03	10.400	10.500	10.200	10.400	9.827	8,062
2025-02-28	10.200	10.400	10.150	10.350	9.779	2,569
2025-02-27	10.100	10.400	9.800	10.400	9.827	17,421
2025-02-26	10.150	10.200	10.100	10.150	9.590	1,501

← NewerPage 7 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.