Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	29.200	29.200	28.200	28.600	26.723	113
2023-07-05	28.700	29.300	28.300	28.400	26.537	161
2023-07-04	28.400	29.300	28.400	29.300	27.377	155
2023-07-03	28.600	28.600	28.100	28.600	26.723	56
2023-06-30	28.900	28.900	28.100	28.100	26.256	310
2023-06-29	28.000	29.100	28.000	29.100	27.191	257
2023-06-28	29.400	29.400	29.400	29.400	27.471	10
2023-06-27	29.500	29.500	28.700	29.400	27.471	3,340
2023-06-26	29.000	29.000	29.000	29.000	27.097	15
2023-06-23	28.600	28.600	28.600	28.600	26.723	0
2023-06-22	29.000	29.000	27.900	28.600	26.723	449
2023-06-21	29.300	29.400	28.000	29.400	27.471	168
2023-06-20	27.900	29.400	27.800	29.400	27.471	1,329
2023-06-19	29.400	29.500	28.100	29.000	27.097	630
2023-06-16	29.400	29.400	29.400	29.400	27.471	4
2023-06-15	28.600	29.300	28.600	29.300	27.377	8
2023-06-14	28.600	29.500	28.500	29.500	27.564	441
2023-06-13	29.500	29.500	28.500	29.400	27.471	380
2023-06-12	29.000	29.500	29.000	29.500	27.564	252
2023-06-09	29.200	29.200	29.200	29.200	27.284	23
2023-06-08	29.400	29.400	29.400	29.400	27.471	50
2023-06-07	29.400	29.400	29.400	29.400	27.471	40
2023-06-06	29.400	29.500	28.500	29.500	27.564	238
2023-06-05	29.000	29.400	28.600	29.400	27.471	348
2023-06-02	28.300	29.000	28.300	29.000	27.097	39
2023-06-01	28.600	29.500	27.200	29.500	27.564	2,006
2023-05-31	27.400	29.500	26.600	29.500	27.564	3,548
2023-05-30	27.200	28.000	26.500	26.600	24.855	1,338
2023-05-29	27.600	28.000	27.600	28.000	26.163	241
2023-05-26	27.000	27.900	27.000	27.900	26.069	280
2023-05-25	27.100	27.100	27.000	27.000	25.228	206
2023-05-24	27.500	27.500	27.100	27.200	25.415	364
2023-05-23	27.200	27.900	27.200	27.900	26.069	172
2023-05-22	27.600	28.000	27.600	27.800	25.976	173
2023-05-19	27.400	27.900	27.400	27.900	26.069	89
2023-05-18	27.900	27.900	27.300	27.300	25.509	30
2023-05-17	27.200	27.200	27.200	27.200	25.415	0
2023-05-16	27.400	27.400	27.100	27.200	25.415	123
2023-05-15	27.800	27.800	27.500	27.500	25.696	55
2023-05-12	27.500	27.900	27.200	27.500	25.696	244
2023-05-11	27.700	27.700	27.500	27.500	25.696	35
2023-05-10	27.800	28.100	27.700	27.700	25.882	264
2023-05-09	27.600	27.600	27.600	27.600	25.789	22
2023-05-08	26.800	27.900	26.800	27.400	25.602	223
2023-05-05	26.500	27.500	26.200	26.400	24.668	3,029
2023-05-04	26.500	26.600	26.100	26.400	24.668	1,038
2023-05-03	26.700	27.900	26.500	26.700	24.948	3,193
2023-05-02	27.000	27.300	26.300	26.800	25.042	6,694
2023-04-28	27.800	28.200	27.400	27.400	25.602	5,135
2023-04-27	28.000	28.600	27.500	27.800	25.976	10,798
2023-04-26	29.100	29.100	27.400	27.400	25.602	6,312
2023-04-25	28.300	29.100	28.200	28.300	26.443	8,047
2023-04-24	29.500	29.500	27.800	28.500	26.630	9,789
2023-04-21	29.500	29.500	27.800	29.500	27.564	11,822
2023-04-20	28.900	30.200	28.900	30.000	28.032	509
2023-04-19	30.500	30.500	28.500	28.700	26.817	4,677
2023-04-18	31.300	31.300	30.500	30.900	28.872	1,341
2023-04-17	31.500	31.500	30.400	30.800	28.779	1,931
2023-04-14	31.400	31.400	30.500	31.400	29.340	3,003
2023-04-13	30.700	31.400	30.500	30.900	28.872	1,580

← NewerPage 15 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.