Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	34.600	35.500	34.600	35.500	33.580	329
2024-03-18	36.500	36.500	34.800	34.800	32.918	18,776
2024-03-15	36.300	37.500	36.200	36.500	34.526	487
2024-03-14	36.100	37.000	36.100	36.100	34.148	1,120
2024-03-13	36.100	36.100	36.000	36.100	34.148	256
2024-03-12	34.800	36.000	34.800	36.000	34.053	518
2024-03-11	35.000	35.200	35.000	35.000	33.107	1,381
2024-03-08	35.100	36.100	34.800	35.000	33.107	601
2024-03-07	35.000	35.800	34.900	35.100	33.202	82
2024-03-06	36.000	36.200	35.200	35.900	33.959	4,690
2024-03-05	35.200	35.900	34.800	35.900	33.959	204
2024-03-04	35.500	36.300	35.500	35.500	33.580	30,735
2024-03-01	36.400	36.400	35.100	36.300	34.337	620
2024-02-29	35.000	36.000	35.000	35.000	33.107	423
2024-02-28	35.600	36.000	34.500	35.000	33.107	1,474
2024-02-27	34.200	35.700	34.100	34.400	32.540	2,036
2024-02-26	34.400	34.800	34.200	34.300	32.445	556
2024-02-23	35.400	35.600	34.200	35.600	33.675	116
2024-02-22	34.900	35.400	34.100	35.400	33.486	439
2024-02-21	34.300	34.300	34.000	34.100	32.256	1,765
2024-02-20	35.500	35.500	34.300	34.400	32.540	15,758
2024-02-19	36.100	36.100	35.300	35.900	33.959	26,207
2024-02-16	35.200	36.100	35.200	36.000	34.053	2,009
2024-02-15	35.700	35.800	35.100	35.700	33.769	2,663
2024-02-14	35.000	35.600	34.900	35.600	33.675	7,529
2024-02-13	34.600	35.400	34.600	35.100	33.202	1,289
2024-02-12	35.300	35.300	34.600	35.200	33.296	333
2024-02-09	34.400	35.200	34.400	34.700	32.823	2,653
2024-02-08	34.700	34.700	34.500	34.500	32.634	1,143
2024-02-07	34.900	35.100	34.500	34.500	32.634	4,529
2024-02-06	35.000	35.000	34.200	34.700	32.823	151
2024-02-05	34.700	34.900	34.100	34.100	32.256	1,574
2024-02-02	34.000	34.800	34.000	34.700	32.823	1,768
2024-02-01	33.700	34.800	32.700	33.600	31.783	1,388
2024-01-31	32.700	33.800	32.700	33.700	31.878	659
2024-01-30	32.700	33.400	32.300	32.600	30.837	2,296
2024-01-29	32.100	32.800	32.000	32.000	30.269	408
2024-01-26	31.700	32.800	31.700	32.800	31.026	1,479
2024-01-25	31.700	32.300	31.700	32.300	30.553	386
2024-01-24	31.900	31.900	31.100	31.700	29.986	796
2024-01-23	31.800	31.800	31.000	31.100	29.418	1,162
2024-01-22	31.100	32.500	31.100	31.800	30.080	3,421
2024-01-19	28.900	31.000	28.900	31.000	29.324	19,561
2024-01-18	30.500	30.500	28.500	28.900	27.337	36,319
2024-01-17	30.900	32.100	30.500	30.500	28.851	61,516
2024-01-16	31.300	31.900	31.200	31.200	29.513	627
2024-01-15	32.000	32.400	31.200	31.400	29.702	2,594
2024-01-12	31.000	31.900	30.300	31.800	30.080	4,498
2024-01-11	31.700	32.000	30.600	30.600	28.945	5,257
2024-01-10	31.200	31.800	30.700	31.000	29.324	944
2024-01-09	31.600	31.800	31.600	31.800	30.080	104
2024-01-08	31.600	31.600	30.400	31.500	29.796	209
2024-01-05	30.800	31.600	30.800	31.600	29.891	558
2024-01-04	31.500	31.800	30.300	30.500	28.851	2,152
2024-01-03	30.800	31.500	30.600	31.500	29.796	367
2024-01-02	31.200	31.800	31.100	31.600	29.891	239
2023-12-29	30.600	31.800	30.600	31.500	29.796	196
2023-12-28	31.600	31.800	30.600	30.700	29.040	1,069
2023-12-27	31.100	32.000	30.200	30.600	28.945	1,621
2023-12-22	29.900	30.800	29.900	30.800	29.134	1,253

← NewerPage 12 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.