Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	30.000	30.000	29.000	30.000	28.378	1,745
2024-06-13	29.600	30.400	29.600	30.300	28.661	23
2024-06-12	29.800	30.500	29.500	30.500	28.851	681
2024-06-11	30.200	30.500	30.000	30.500	28.851	144
2024-06-10	31.100	31.200	30.000	30.800	29.134	481
2024-06-07	31.800	31.900	31.400	31.400	29.702	51
2024-06-06	31.700	31.900	31.100	31.800	30.080	738
2024-06-05	31.400	31.400	31.000	31.100	29.418	218
2024-06-04	30.200	31.400	30.200	30.600	28.945	361
2024-06-03	30.700	31.800	30.200	31.500	29.796	1,569
2024-05-31	31.000	31.800	30.700	30.700	29.040	142
2024-05-30	31.900	31.900	30.500	31.500	29.796	1,003
2024-05-29	31.000	32.000	30.400	30.700	29.040	1,465
2024-05-28	29.900	31.200	29.900	31.200	29.513	1,083
2024-05-27	29.400	29.900	29.200	29.500	27.905	10,537
2024-05-24	30.500	30.500	29.000	30.000	28.378	926
2024-05-23	30.200	30.800	30.200	30.600	28.945	6,333
2024-05-22	30.800	31.000	30.200	31.000	29.324	765
2024-05-21	31.100	31.900	31.000	31.200	29.513	1,409
2024-05-20	32.000	32.000	31.600	31.800	30.080	506
2024-05-17	32.000	32.000	31.800	32.000	30.269	66
2024-05-16	32.900	32.900	31.900	31.900	30.175	98
2024-05-15	32.600	32.700	32.000	32.000	30.269	31
2024-05-14	32.900	32.900	32.700	32.900	31.121	137
2024-05-13	32.900	32.900	32.700	32.700	30.932	39
2024-05-10	32.900	32.900	32.700	32.900	31.121	159
2024-05-09	32.600	32.600	32.500	32.500	30.742	73
2024-05-08	32.600	32.600	31.800	32.300	30.553	176
2024-05-07	32.000	33.100	31.400	32.900	31.121	326
2024-05-06	32.300	32.500	31.600	32.500	30.742	529
2024-05-03	32.300	33.100	32.200	32.500	30.742	376
2024-05-02	33.200	33.200	32.800	32.800	31.026	2,528
2024-04-30	33.000	33.200	32.200	32.400	30.648	1,035
2024-04-29	32.800	33.200	32.200	33.200	31.405	964
2024-04-26	32.500	32.500	32.500	32.500	30.742	160
2024-04-25	33.000	33.100	32.500	32.500	30.742	8,051
2024-04-24	33.100	33.500	33.100	33.100	31.310	35
2024-04-23	34.000	34.000	33.000	33.100	31.310	48
2024-04-22	33.300	33.700	33.100	33.700	31.878	57
2024-04-19	33.000	33.000	33.000	33.000	31.215	6,056
2024-04-18	32.500	33.500	32.500	33.000	31.215	5,213
2024-04-17	33.600	33.900	30.800	31.500	29.796	2,281
2024-04-16	34.100	34.100	33.400	34.000	32.161	1,484
2024-04-15	37.200	37.200	35.000	36.000	34.053	2,222
2024-04-12	34.200	35.300	34.200	35.300	33.391	114
2024-04-11	34.300	34.300	34.300	34.300	32.445	17
2024-04-10	34.500	35.400	34.200	34.300	32.445	1,051
2024-04-09	36.200	36.200	34.400	35.700	33.769	128
2024-04-08	34.300	36.300	34.300	34.900	33.013	520
2024-04-05	35.800	35.800	34.400	35.700	33.769	381
2024-04-04	36.000	36.300	35.800	36.200	34.242	466
2024-04-03	33.700	36.000	33.700	35.800	33.864	839
2024-04-02	34.000	36.000	33.600	35.500	33.580	286
2024-03-28	33.500	34.700	33.500	34.700	32.823	68
2024-03-27	33.400	33.500	33.400	33.500	31.688	490
2024-03-26	33.500	33.500	33.400	33.400	31.594	2,913
2024-03-25	34.600	34.600	32.000	33.700	31.878	1,767
2024-03-22	34.300	34.900	33.800	34.900	33.013	3,553
2024-03-21	34.400	34.600	34.400	34.400	32.540	104
2024-03-20	35.000	35.000	33.800	34.600	32.729	1,102

← NewerPage 11 of 22 · 1,282 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.