Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	30.800	31.400	30.500	30.700	28.686	1,362
2023-04-11	31.400	31.400	30.500	30.500	28.499	1,213
2023-04-06	31.500	31.500	30.600	30.600	28.592	304
2023-04-05	31.400	31.400	31.000	31.000	28.966	29
2023-04-04	31.400	31.400	31.400	31.400	29.340	153
2023-04-03	31.000	31.400	31.000	31.400	29.340	147
2023-03-31	31.200	31.200	30.500	30.600	28.592	382
2023-03-30	30.800	30.800	30.400	30.600	28.592	103
2023-03-29	31.000	31.000	30.400	30.800	28.779	153
2023-03-28	31.200	31.200	30.100	31.000	28.966	767
2023-03-27	30.900	31.000	30.900	31.000	28.966	122
2023-03-24	31.100	31.100	30.100	30.700	28.686	120
2023-03-23	31.000	31.100	30.900	31.100	29.059	452
2023-03-22	30.600	30.600	30.100	30.600	28.592	201
2023-03-21	31.100	31.100	30.700	30.700	28.686	135
2023-03-20	30.300	30.600	30.000	30.600	28.592	1,059
2023-03-17	31.400	31.500	30.100	30.200	28.218	1,233
2023-03-16	30.000	31.400	30.000	31.400	29.340	222
2023-03-15	31.200	31.500	30.000	30.000	28.032	3,839
2023-03-14	31.400	31.400	31.100	31.200	29.153	50
2023-03-13	31.500	31.500	31.000	31.000	28.966	629
2023-03-10	31.400	31.500	31.100	31.100	29.059	832
2023-03-09	31.300	31.400	31.100	31.400	29.340	317
2023-03-08	31.400	31.400	31.000	31.400	29.340	1,332
2023-03-07	31.500	31.500	31.000	31.400	29.340	1,680
2023-03-06	31.900	32.000	31.100	31.100	29.059	6,014
2023-03-03	31.500	31.500	30.400	30.400	28.405	877
2023-03-02	31.100	31.700	31.000	31.700	29.620	465
2023-03-01	31.100	31.700	31.100	31.500	29.433	182
2023-02-28	31.800	31.800	31.100	31.100	29.059	132
2023-02-27	31.800	32.500	31.300	32.500	30.367	803
2023-02-24	32.400	32.400	32.400	32.400	30.274	174
2023-02-23	32.000	32.300	31.600	31.600	29.527	48
2023-02-22	32.600	32.700	32.000	32.000	29.900	451
2023-02-21	32.900	32.900	32.500	32.600	30.461	2,737
2023-02-20	32.900	32.900	32.700	32.900	30.741	693
2023-02-17	32.900	32.900	32.900	32.900	30.741	160
2023-02-16	32.900	32.900	32.900	32.900	30.741	140
2023-02-15	32.700	32.900	32.300	32.900	30.741	537
2023-02-14	32.000	32.900	31.100	32.300	30.181	587
2023-02-13	32.800	32.800	32.800	32.800	30.648	30
2023-02-10	32.600	32.900	32.000	32.900	30.741	599
2023-02-09	32.500	32.900	32.400	32.900	30.741	185
2023-02-08	32.100	32.900	32.100	32.900	30.741	195
2023-02-07	31.600	33.800	31.200	33.800	31.582	688
2023-02-06	32.900	32.900	32.900	32.900	30.741	98
2023-02-03	32.000	34.700	32.000	34.700	32.423	2,148
2023-02-02	34.000	34.000	32.200	34.000	31.769	728
2023-02-01	32.800	34.000	32.500	32.900	30.741	243
2023-01-31	33.000	34.000	32.300	32.900	30.741	792
2023-01-30	33.900	33.900	32.300	32.900	30.741	429
2023-01-27	32.900	33.000	32.300	32.600	30.461	232
2023-01-26	33.000	33.000	31.700	32.900	30.741	438
2023-01-25	31.700	32.900	31.700	32.900	30.741	322
2023-01-24	32.000	32.800	32.000	32.800	30.648	36
2023-01-23	31.600	32.900	31.600	32.000	29.900	933
2023-01-20	30.800	32.600	30.600	32.600	30.461	1,284
2023-01-19	30.800	31.600	30.300	30.800	28.779	2,142
2023-01-18	30.100	32.400	30.100	30.800	28.779	5,810
2023-01-17	33.600	33.600	31.600	32.200	30.087	610

← NewerPage 16 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.