Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	32.000	33.200	31.600	31.600	29.527	430
2023-01-13	32.300	33.900	31.800	32.000	29.900	6,249
2023-01-12	34.000	35.000	32.200	33.900	31.676	20,769
2023-01-11	33.000	35.200	31.900	34.000	31.769	1,182
2023-01-10	31.200	33.200	30.800	33.200	31.022	813
2023-01-09	30.900	31.000	30.700	30.700	28.686	364
2023-01-06	30.100	30.700	30.000	30.700	28.686	546
2023-01-05	28.600	30.900	28.500	30.800	28.779	1,108
2023-01-04	29.800	30.400	28.600	30.300	28.312	956
2023-01-03	28.900	30.300	28.900	29.700	27.751	161
2023-01-02	28.900	30.000	28.900	30.000	28.032	72
2022-12-30	29.500	30.000	28.500	28.900	27.004	1,321
2022-12-29	28.300	29.600	27.600	29.600	27.658	1,549
2022-12-28	29.600	30.400	28.000	28.900	27.004	1,213
2022-12-27	31.200	31.200	29.500	29.800	27.845	148
2022-12-23	29.800	29.800	29.500	29.500	27.564	98
2022-12-22	31.500	31.500	29.700	29.700	27.751	227
2022-12-21	29.500	31.000	29.500	31.000	28.966	202
2022-12-20	30.900	30.900	30.900	30.900	28.872	33
2022-12-19	30.700	30.900	30.000	30.300	28.312	319
2022-12-16	30.000	30.700	28.600	30.400	28.405	277
2022-12-15	29.500	30.000	29.000	30.000	28.032	294
2022-12-14	29.700	29.700	29.000	29.000	27.097	142
2022-12-13	29.600	29.700	29.000	29.700	27.751	190
2022-12-12	29.800	29.800	28.600	29.600	27.658	93
2022-12-09	29.500	29.500	29.300	29.400	27.471	449
2022-12-08	28.900	29.800	28.500	28.500	26.630	74
2022-12-07	28.600	28.600	28.000	28.000	26.163	3,159
2022-12-06	28.000	28.900	28.000	28.600	26.723	369
2022-12-05	29.100	29.300	28.100	28.100	26.256	533
2022-12-02	28.200	29.100	28.200	29.100	27.191	56
2022-12-01	28.900	28.900	28.900	28.900	27.004	17
2022-11-30	28.300	28.800	28.100	28.100	26.256	98
2022-11-29	28.900	29.100	28.900	29.100	27.191	231
2022-11-28	29.000	29.000	28.500	28.500	26.630	356
2022-11-25	28.800	28.900	28.000	28.000	26.163	131
2022-11-24	28.100	29.000	27.600	28.000	26.163	653
2022-11-23	28.100	28.200	27.500	27.500	25.696	291
2022-11-22	28.200	28.200	28.100	28.100	26.256	46
2022-11-21	27.800	28.600	27.200	28.200	26.350	199
2022-11-18	27.500	28.000	27.400	27.800	25.976	475
2022-11-17	29.000	29.000	27.000	27.500	25.696	2,253
2022-11-16	28.000	29.200	27.900	29.200	27.284	833
2022-11-15	27.600	28.000	26.800	26.800	25.042	584
2022-11-14	28.000	28.000	27.600	27.600	25.789	75
2022-11-11	26.700	27.400	26.700	27.400	25.602	491
2022-11-10	26.700	27.400	26.700	26.700	24.948	133
2022-11-09	27.900	27.900	26.700	26.700	24.948	533
2022-11-08	27.100	28.200	26.800	26.800	25.042	156
2022-11-07	28.200	28.200	26.200	27.100	25.322	1,474
2022-11-04	26.400	27.400	26.400	27.400	25.602	96
2022-11-03	27.500	27.500	27.500	27.500	25.696	0
2022-11-02	28.100	28.100	26.400	27.500	25.696	193
2022-11-01	26.900	28.200	26.900	28.200	26.350	148
2022-10-31	26.900	26.900	26.800	26.900	25.135	29
2022-10-28	26.600	26.600	26.600	26.600	24.855	20
2022-10-27	26.500	27.100	25.500	26.600	24.855	593
2022-10-26	25.500	26.700	25.500	26.500	24.761	90
2022-10-25	25.100	25.600	25.100	25.600	23.920	50
2022-10-24	24.600	25.300	24.300	25.000	23.360	793

← NewerPage 17 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.