Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	24.900	25.500	24.700	25.000	23.648	194
2023-09-27	25.100	25.100	25.100	25.100	23.743	0
2023-09-26	26.700	26.700	24.400	25.100	23.743	1,306
2023-09-25	27.000	27.000	25.300	25.400	24.026	1,134
2023-09-22	26.900	27.000	25.800	27.000	25.540	1,037
2023-09-21	26.300	27.000	26.000	27.000	25.540	545
2023-09-20	26.300	26.300	26.000	26.100	24.689	114
2023-09-19	26.300	26.500	26.000	26.000	24.594	1,164
2023-09-18	27.500	27.500	26.100	27.400	25.918	820
2023-09-15	27.500	27.500	26.600	27.400	25.918	498
2023-09-14	27.400	28.000	26.600	28.000	26.486	456
2023-09-13	27.800	27.800	26.200	27.500	26.013	716
2023-09-12	26.800	27.700	26.800	27.700	26.202	55
2023-09-11	28.300	28.300	26.600	27.900	26.391	1,178
2023-09-08	28.300	28.300	28.300	28.300	26.770	5
2023-09-07	28.300	28.300	28.300	28.300	26.770	0
2023-09-06	28.300	28.300	27.200	28.300	26.770	206
2023-09-05	28.200	28.300	28.200	28.300	26.770	17
2023-09-04	28.000	28.300	27.200	28.300	26.770	80
2023-09-01	28.200	28.200	27.100	28.200	26.675	39
2023-08-31	28.400	28.400	27.300	28.300	26.770	177
2023-08-30	27.700	28.300	27.200	28.300	26.770	101
2023-08-29	28.400	28.400	27.000	28.300	26.770	19
2023-08-28	27.900	28.500	26.500	28.500	26.959	5,919
2023-08-25	26.300	27.500	26.300	27.500	26.013	134
2023-08-24	27.200	27.200	26.100	27.200	25.729	142
2023-08-23	27.300	27.400	27.200	27.400	25.918	170
2023-08-22	26.000	27.400	25.600	27.400	25.918	157
2023-08-21	26.500	26.500	26.000	26.000	24.594	961
2023-08-18	26.100	27.200	25.300	27.000	25.540	1,092
2023-08-17	26.500	26.500	26.100	26.500	25.067	164
2023-08-16	26.700	26.700	26.400	26.700	25.256	317
2023-08-15	26.700	26.700	26.700	26.700	25.256	45
2023-08-14	27.000	27.200	26.100	26.400	24.972	1,321
2023-08-11	27.500	28.400	27.200	27.300	25.824	288
2023-08-10	27.500	27.800	27.300	27.800	26.297	301
2023-08-09	27.700	27.800	27.600	27.800	26.297	472
2023-08-08	28.600	28.600	27.600	27.700	26.202	694
2023-08-07	28.600	28.900	28.600	28.900	27.337	103
2023-08-04	28.700	28.700	28.700	28.700	27.148	0
2023-08-03	28.700	28.700	28.100	28.700	27.148	313
2023-08-02	28.200	28.700	28.100	28.700	27.148	302
2023-08-01	28.000	28.700	28.000	28.700	27.148	693
2023-07-31	28.400	28.700	27.800	28.700	27.148	964
2023-07-28	27.600	28.400	27.600	28.400	26.864	22
2023-07-27	27.500	28.400	27.500	28.400	26.864	335
2023-07-26	28.400	28.400	27.700	28.400	26.864	231
2023-07-25	28.000	28.700	27.400	28.700	27.148	235
2023-07-24	28.000	28.000	27.000	28.000	26.486	278
2023-07-21	27.900	27.900	27.900	27.900	26.391	44
2023-07-20	27.000	27.900	26.900	27.900	26.391	765
2023-07-19	27.100	27.100	27.100	27.100	25.634	12
2023-07-18	27.300	27.500	27.000	27.500	26.013	90
2023-07-17	27.800	27.900	27.000	27.300	25.824	259
2023-07-14	27.900	27.900	27.900	27.900	26.391	25
2023-07-13	28.200	28.200	27.700	27.700	26.202	63
2023-07-12	27.900	27.900	27.700	27.700	26.202	42
2023-07-11	27.900	27.900	27.000	27.000	25.540	1,185
2023-07-10	27.500	28.400	26.900	27.900	26.391	469
2023-07-07	29.200	29.200	28.700	28.700	26.817	4

← NewerPage 14 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.