Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	31.100	32.100	31.000	32.100	29.994	308
2022-07-28	31.300	31.900	30.700	31.900	29.807	189
2022-07-27	32.900	32.900	32.900	32.900	30.741	0
2022-07-26	32.900	32.900	32.900	32.900	30.741	0
2022-07-25	32.900	32.900	32.900	32.900	30.741	6
2022-07-22	32.800	32.900	32.800	32.900	30.741	25
2022-07-21	32.900	32.900	32.900	32.900	30.741	20
2022-07-20	32.900	32.900	32.900	32.900	30.741	0
2022-07-19	32.900	32.900	32.800	32.900	30.741	4
2022-07-18	30.700	32.900	30.700	32.900	30.741	123
2022-07-15	32.500	32.900	29.400	32.900	30.741	2,483
2022-07-14	32.900	32.900	32.900	32.900	30.741	3
2022-07-13	33.000	33.900	33.000	33.000	30.835	2,377
2022-07-12	33.000	33.000	32.900	32.900	30.741	18
2022-07-11	33.800	33.900	33.800	33.900	31.676	952
2022-07-08	33.800	33.800	33.800	33.800	31.582	10
2022-07-07	33.000	33.900	33.000	33.900	31.676	905
2022-07-06	34.000	34.000	33.000	34.000	31.769	958
2022-07-05	33.000	33.000	33.000	33.000	30.835	489
2022-07-04	33.200	33.900	33.000	33.900	31.676	195
2022-07-01	33.000	33.900	33.000	33.900	31.676	341
2022-06-30	34.000	34.000	32.400	32.400	30.274	107
2022-06-29	32.900	34.100	32.900	34.100	31.863	2,161
2022-06-28	34.000	34.000	34.000	34.000	31.769	0
2022-06-27	33.900	34.000	32.300	34.000	31.395	173
2022-06-24	33.000	33.000	33.000	33.000	30.472	157
2022-06-23	33.900	34.000	33.900	34.000	31.395	38
2022-06-22	33.000	33.800	33.000	33.000	30.472	57
2022-06-21	34.000	34.000	33.800	33.800	31.211	114
2022-06-20	33.800	33.800	33.800	33.800	31.211	96
2022-06-17	33.000	33.900	32.000	33.900	31.303	599
2022-06-16	34.300	34.400	34.300	34.400	31.765	15
2022-06-15	34.000	34.400	33.100	34.400	31.765	1,287
2022-06-14	34.000	34.500	34.000	34.500	31.857	242
2022-06-13	34.000	34.500	34.000	34.500	31.857	183
2022-06-10	34.800	35.100	34.400	34.500	31.857	12,089
2022-06-09	33.800	35.000	33.100	34.900	32.226	1,415
2022-06-08	34.100	34.500	32.900	33.100	30.564	821
2022-06-07	33.100	34.500	33.000	34.500	31.857	1,295
2022-06-06	33.100	34.100	33.100	33.100	30.564	96
2022-06-03	34.200	34.200	34.200	34.200	31.580	24
2022-06-02	33.600	34.200	32.900	34.200	31.580	498
2022-06-01	33.000	33.600	33.000	33.600	31.026	328
2022-05-31	33.700	33.700	33.000	33.000	30.472	8
2022-05-30	32.100	33.800	32.100	33.000	30.472	491
2022-05-27	33.800	33.900	33.800	33.800	31.211	87
2022-05-26	32.100	33.800	32.000	33.800	31.211	456
2022-05-25	33.900	33.900	33.900	33.900	31.303	30
2022-05-24	33.900	33.900	33.900	33.900	31.303	75
2022-05-23	33.000	33.900	33.000	33.900	31.303	60
2022-05-20	33.000	33.000	33.000	33.000	30.472	301
2022-05-19	32.800	33.000	32.800	33.000	30.472	206
2022-05-18	32.800	32.800	31.700	31.700	29.272	91
2022-05-17	32.800	32.900	31.600	32.900	30.380	96
2022-05-16	33.000	33.000	31.300	31.500	29.087	311
2022-05-13	32.300	33.000	31.500	32.500	30.010	298
2022-05-12	32.900	32.900	31.600	32.300	29.826	485
2022-05-11	33.000	33.000	31.700	32.900	30.380	19
2022-05-10	33.500	34.000	31.300	31.300	28.902	389
2022-05-09	33.400	34.000	31.200	34.000	31.395	1,311

← NewerPage 19 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.