Prim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.050	10.150	10.050	10.150	9.590	2,404
2025-02-24	10.100	10.100	9.960	10.050	9.496	1,476
2025-02-21	10.000	10.150	10.000	10.050	9.496	5,922
2025-02-20	9.840	10.100	9.840	9.920	9.373	5,729
2025-02-19	9.960	9.980	9.860	9.880	9.335	5,804
2025-02-18	9.840	9.940	9.800	9.900	9.354	9,524
2025-02-17	9.700	9.860	9.640	9.820	9.279	6,493
2025-02-14	9.680	9.760	9.640	9.700	9.165	1,681
2025-02-13	9.660	9.680	9.600	9.660	9.127	5,610
2025-02-12	9.680	9.680	9.640	9.660	9.127	5,580
2025-02-11	9.620	9.680	9.620	9.680	9.146	4,200
2025-02-10	9.680	9.680	9.560	9.620	9.090	4,589
2025-02-07	9.680	9.680	9.560	9.580	9.052	3,735
2025-02-06	9.620	9.680	9.580	9.680	9.146	4,879
2025-02-05	9.620	9.680	9.600	9.600	9.071	8,793
2025-02-04	9.620	9.620	9.600	9.620	9.090	1,508
2025-02-03	9.660	9.660	9.580	9.600	9.071	4,189
2025-01-31	9.660	9.680	9.580	9.660	9.127	2,855
2025-01-30	9.660	9.660	9.600	9.660	9.127	2,113
2025-01-29	9.600	9.680	9.420	9.680	9.146	11,314
2025-01-28	9.640	9.640	9.460	9.460	8.938	8,274
2025-01-27	9.540	9.680	9.540	9.540	9.014	4,252
2025-01-24	9.540	9.600	9.540	9.600	9.071	1,529
2025-01-23	9.580	9.680	9.560	9.600	9.071	10,195
2025-01-22	9.660	9.660	9.580	9.640	9.108	6,151
2025-01-21	9.660	9.660	9.620	9.660	9.127	757
2025-01-20	9.660	9.680	9.620	9.660	9.127	4,675
2025-01-17	9.620	9.660	9.580	9.660	9.127	3,728
2025-01-16	9.720	9.720	9.620	9.620	9.090	3,677
2025-01-15	9.620	9.700	9.620	9.680	9.146	1,018
2025-01-14	9.580	9.620	9.560	9.580	9.052	749
2025-01-13	9.600	9.700	9.560	9.560	9.033	1,450
2025-01-10	9.780	9.780	9.580	9.600	9.071	9,949
2025-01-09	9.600	9.740	9.540	9.740	9.203	6,131
2025-01-08	9.660	9.740	9.460	9.600	9.071	15,078
2025-01-07	9.800	9.800	9.620	9.660	9.127	12,134
2025-01-06	9.640	9.820	9.600	9.760	9.222	3,134
2025-01-03	9.800	9.860	9.660	9.700	9.165	8,768
2025-01-02	9.860	9.860	9.620	9.700	9.165	4,384
2024-12-31	9.640	9.800	9.600	9.620	9.090	6,857
2024-12-30	9.860	10.000	9.600	9.660	9.127	11,215
2024-12-27	9.920	9.940	9.900	9.900	9.354	1,341
2024-12-24	9.900	9.920	9.900	9.920	9.373	1,105
2024-12-23	9.980	9.980	9.880	9.880	9.335	1,155
2024-12-20	9.940	9.980	9.860	9.860	9.316	3,181
2024-12-19	10.000	10.000	9.940	9.940	9.392	3,331
2024-12-18	10.050	10.150	9.900	10.150	9.506	2,958
2024-12-17	10.000	10.150	9.900	10.100	9.459	3,952
2024-12-16	10.100	10.100	9.900	9.980	9.347	4,599
2024-12-13	10.100	10.150	10.000	10.000	9.366	2,329
2024-12-12	10.150	10.200	10.050	10.050	9.413	1,077
2024-12-11	10.050	10.150	10.000	10.100	9.459	11,147
2024-12-10	10.150	10.150	9.860	10.050	9.413	4,224
2024-12-09	10.100	10.100	9.980	9.980	9.347	407
2024-12-06	9.980	10.000	9.920	9.980	9.347	861
2024-12-05	9.800	10.200	9.800	10.200	9.553	5,059
2024-12-04	10.050	10.050	9.800	9.820	9.197	4,887
2024-12-03	10.250	10.250	9.820	9.920	9.291	4,609
2024-12-02	10.000	10.150	9.760	10.000	9.366	3,632
2024-11-29	10.050	10.200	9.940	10.000	9.366	2,039

← NewerPage 8 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.