Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	28.900	28.900	28.200	28.200	27.064	132
2024-09-04	28.900	28.900	28.900	28.900	27.736	10
2024-09-03	28.400	28.400	28.300	28.300	27.160	150
2024-09-02	28.900	28.900	28.400	28.400	27.256	141
2024-08-30	28.600	29.000	28.600	28.900	27.736	67
2024-08-29	28.500	28.600	28.500	28.600	27.448	250
2024-08-28	29.000	29.000	29.000	29.000	27.832	54
2024-08-27	29.300	29.500	29.300	29.500	28.312	263
2024-08-26	28.600	29.300	28.600	29.300	28.120	34
2024-08-23	28.500	29.600	28.500	28.600	27.448	310
2024-08-22	29.000	29.500	29.000	29.500	28.312	966
2024-08-21	29.100	29.100	28.500	29.100	27.928	1,424
2024-08-20	29.500	29.500	29.500	29.500	28.312	11
2024-08-19	28.500	29.500	28.500	29.500	28.312	694
2024-08-16	29.500	29.600	29.500	29.600	28.408	135
2024-08-15	29.500	29.500	29.500	29.500	28.312	132
2024-08-14	29.000	29.600	29.000	29.400	28.216	478
2024-08-13	29.000	29.600	29.000	29.600	28.408	25
2024-08-12	29.000	29.800	29.000	29.600	28.408	272
2024-08-09	28.800	29.900	28.800	28.900	27.736	372
2024-08-08	28.300	28.500	28.100	28.100	26.968	302
2024-08-07	28.200	28.800	27.600	28.800	27.640	515
2024-08-06	29.800	29.800	28.500	28.900	27.736	275
2024-08-05	29.900	29.900	28.400	28.400	27.256	626
2024-08-02	29.400	30.100	29.400	29.600	28.408	228
2024-08-01	29.300	31.000	29.300	31.000	29.752	81
2024-07-31	30.000	30.900	29.600	29.600	28.408	109
2024-07-30	30.100	30.100	30.000	30.000	28.792	216
2024-07-29	31.000	31.000	30.000	30.000	28.792	1,196
2024-07-26	29.000	29.500	29.000	29.000	27.832	5,657
2024-07-25	29.500	29.500	29.100	29.100	27.928	138
2024-07-24	30.000	30.000	29.300	29.300	28.120	365
2024-07-23	29.000	30.100	29.000	30.100	28.888	33
2024-07-22	29.000	30.100	29.000	29.500	28.312	227
2024-07-19	30.200	30.200	28.700	28.700	27.544	176
2024-07-18	29.400	30.200	29.400	30.200	28.984	110
2024-07-17	30.200	30.200	30.000	30.200	28.984	282
2024-07-16	30.100	30.100	30.000	30.100	28.888	51
2024-07-15	30.000	30.200	30.000	30.100	28.888	92
2024-07-12	30.100	30.200	30.100	30.200	28.984	660
2024-07-11	31.000	31.600	30.100	30.100	28.888	538
2024-07-10	28.800	31.100	28.800	31.000	29.752	500
2024-07-09	29.900	30.000	28.500	30.000	28.792	1,177
2024-07-08	29.400	29.900	29.200	29.900	28.696	426
2024-07-05	28.500	29.500	28.000	29.500	28.312	572
2024-07-04	28.600	28.600	28.500	28.600	27.448	20
2024-07-03	27.500	28.500	27.000	28.500	27.352	1,028
2024-07-02	27.800	27.800	27.300	27.300	26.201	9,958
2024-07-01	28.600	28.600	27.300	27.700	26.585	1,800
2024-06-28	28.000	28.000	27.300	27.800	26.297	1,572
2024-06-27	28.000	28.000	27.100	27.900	26.391	3,007
2024-06-26	28.500	28.500	28.500	28.500	26.959	101
2024-06-25	28.700	29.500	28.700	29.500	27.905	16
2024-06-24	29.400	29.600	28.000	28.500	26.959	1,030
2024-06-21	29.400	29.400	29.300	29.300	27.715	104
2024-06-20	30.200	30.200	29.300	29.400	27.810	886
2024-06-19	30.100	30.500	30.100	30.500	28.851	49
2024-06-18	30.000	31.400	29.300	30.700	29.040	381
2024-06-17	29.000	31.700	29.000	30.000	28.378	22,272
2024-06-14	30.000	30.000	29.000	30.000	28.378	1,745

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5500 EUR
2025-06-30	0.5500 EUR
2024-07-01	0.4000 EUR
2023-07-10	0.3500 EUR
2022-06-28	0.4000 EUR
2021-06-24	2.7000 EUR
2020-07-28	1.2000 EUR
2019-07-05	2.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.