Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	25.000	25.000	24.200	25.000	23.360	467
2022-10-20	24.800	24.800	24.800	24.800	23.173	50
2022-10-19	25.800	25.800	25.000	25.200	23.547	611
2022-10-18	24.500	25.300	24.300	25.300	23.640	744
2022-10-17	25.800	25.800	24.000	24.200	22.612	1,308
2022-10-14	25.200	25.200	23.500	25.200	23.547	1,748
2022-10-13	25.200	25.200	25.200	25.200	23.547	50
2022-10-12	24.900	25.200	24.500	24.900	23.266	813
2022-10-11	25.200	25.200	24.700	24.700	23.079	5,042
2022-10-10	26.000	26.000	25.200	25.200	23.547	953
2022-10-07	27.200	27.700	26.000	26.000	24.294	1,022
2022-10-06	26.200	27.000	26.000	26.500	24.761	1,950
2022-10-05	28.000	28.000	26.100	27.200	25.415	1,795
2022-10-04	28.200	28.500	27.400	28.500	26.630	833
2022-10-03	29.800	29.800	29.000	29.000	27.097	40
2022-09-30	28.400	29.800	28.000	29.000	27.097	1,132
2022-09-29	28.900	29.700	28.400	28.400	26.537	765
2022-09-28	30.000	30.000	28.900	29.500	27.564	278
2022-09-27	29.100	30.000	29.100	30.000	28.032	255
2022-09-26	30.400	30.600	28.900	30.000	28.032	298
2022-09-23	29.300	29.300	29.100	29.100	27.191	480
2022-09-22	29.900	29.900	29.300	29.300	27.377	391
2022-09-21	30.300	30.300	29.900	29.900	27.938	330
2022-09-20	30.400	32.000	30.000	30.300	28.312	1,246
2022-09-19	30.300	30.300	30.300	30.300	28.312	0
2022-09-16	30.200	30.300	30.200	30.300	28.312	491
2022-09-15	30.500	31.000	30.000	31.000	28.966	351
2022-09-14	32.300	32.300	31.000	31.000	28.966	528
2022-09-13	30.600	32.300	30.600	32.300	30.181	379
2022-09-12	31.000	31.700	30.900	31.700	29.620	419
2022-09-09	31.100	31.800	31.000	31.000	28.966	367
2022-09-08	31.000	31.900	31.000	31.100	29.059	263
2022-09-07	31.000	31.000	31.000	31.000	28.966	95
2022-09-06	31.000	31.000	31.000	31.000	28.966	0
2022-09-05	31.000	31.100	31.000	31.000	28.966	472
2022-09-02	30.200	31.300	29.800	31.300	29.246	1,003
2022-09-01	31.400	31.400	31.400	31.400	29.340	2
2022-08-31	30.800	31.400	30.200	31.400	29.340	310
2022-08-30	31.300	31.300	31.300	31.300	29.246	1
2022-08-29	30.900	30.900	30.900	30.900	28.872	0
2022-08-26	31.700	31.700	30.800	30.900	28.872	177
2022-08-25	31.100	31.400	31.100	31.200	29.153	266
2022-08-24	32.400	32.400	32.400	32.400	30.274	0
2022-08-23	30.900	32.400	30.900	32.400	30.274	74
2022-08-22	31.100	32.400	30.500	32.400	30.274	152
2022-08-19	31.100	32.200	30.300	32.200	30.087	354
2022-08-18	30.700	30.700	30.700	30.700	28.686	0
2022-08-17	31.000	31.000	30.700	30.700	28.686	180
2022-08-16	32.000	32.300	30.800	30.800	28.779	341
2022-08-15	31.000	31.000	31.000	31.000	28.966	66
2022-08-12	31.600	32.300	31.000	31.000	28.966	333
2022-08-11	31.200	31.900	31.200	31.900	29.807	170
2022-08-10	31.200	32.000	31.000	32.000	29.900	436
2022-08-09	32.400	32.400	31.100	32.000	29.900	50
2022-08-08	31.900	32.200	31.000	31.000	28.966	307
2022-08-05	31.100	31.900	31.100	31.900	29.807	80
2022-08-04	31.900	31.900	31.100	31.100	29.059	162
2022-08-03	32.200	32.200	31.200	31.300	29.246	127
2022-08-02	31.300	31.300	30.800	31.000	28.966	174
2022-08-01	32.100	32.900	31.300	32.700	30.554	175

← NewerPage 18 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.