Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	32.400	33.900	31.400	33.500	30.934	1,020
2022-05-05	34.600	34.600	32.100	34.000	31.395	648
2022-05-04	32.000	32.000	32.000	32.000	29.549	112
2022-05-03	31.100	32.600	31.000	32.400	29.918	187
2022-05-02	32.400	32.400	31.000	32.200	29.733	52
2022-04-29	31.800	32.800	31.800	32.800	30.287	59
2022-04-28	31.200	32.000	31.000	32.000	29.549	4,207
2022-04-27	31.600	32.000	31.000	31.000	28.625	309
2022-04-26	33.400	33.400	31.900	32.000	29.549	914
2022-04-25	32.000	33.300	32.000	33.300	30.749	200
2022-04-22	33.400	33.500	33.000	33.000	30.472	66
2022-04-21	33.500	33.500	33.500	33.500	30.934	25
2022-04-20	33.800	33.800	32.000	33.500	30.934	1,463
2022-04-19	34.600	34.600	33.800	33.800	31.211	107
2022-04-14	34.000	34.000	33.800	33.800	31.211	94
2022-04-13	34.800	34.800	34.700	34.700	32.042	12
2022-04-12	35.000	35.000	35.000	35.000	32.319	0
2022-04-11	35.100	35.100	34.000	35.000	32.319	232
2022-04-08	35.700	35.700	33.800	35.500	32.780	387
2022-04-07	34.100	34.100	33.500	33.600	31.026	5,067
2022-04-06	34.200	35.500	33.600	34.100	31.488	443
2022-04-05	34.000	34.800	34.000	34.800	32.134	8,094
2022-04-04	33.300	34.000	33.300	34.000	31.395	250
2022-04-01	32.500	34.000	32.300	32.300	29.826	5,642
2022-03-31	33.000	33.500	32.005	33.500	30.934	253
2022-03-30	33.500	33.985	33.085	33.500	30.934	455
2022-03-29	33.500	33.500	33.000	33.000	30.472	40
2022-03-28	32.005	33.995	32.005	33.995	31.391	163
2022-03-25	31.895	32.405	31.895	32.405	29.923	155
2022-03-24	32.000	32.990	29.200	32.990	30.463	956
2022-03-23	32.500	32.510	32.000	32.000	29.549	330
2022-03-22	31.825	33.500	31.215	32.005	29.553	424
2022-03-21	33.995	33.995	32.220	32.220	29.752	101
2022-03-18	33.100	33.990	32.100	32.405	29.923	197
2022-03-17	31.800	33.050	31.800	33.050	30.518	7,056
2022-03-16	31.005	33.800	31.005	33.800	31.211	1,867
2022-03-15	30.800	30.800	30.610	30.610	28.265	150
2022-03-14	31.995	31.995	30.895	30.895	28.528	209
2022-03-11	29.995	30.590	28.840	29.400	27.148	748
2022-03-10	29.600	30.000	29.600	30.000	27.702	244
2022-03-09	30.100	31.200	30.100	31.100	28.717	6,039
2022-03-08	31.000	31.000	30.100	30.100	27.794	64
2022-03-07	28.200	30.020	25.380	30.020	27.720	1,090
2022-03-04	33.190	33.995	30.070	30.505	28.168	1,178
2022-03-03	33.000	33.550	32.615	32.705	30.200	296
2022-03-02	33.485	34.000	33.000	33.750	31.164	566
2022-03-01	33.500	33.500	32.600	33.000	30.472	2,578
2022-02-28	33.000	33.800	33.000	33.500	30.934	416
2022-02-25	33.305	34.980	33.250	34.500	31.857	2,603
2022-02-24	34.105	35.885	33.250	35.885	33.136	675
2022-02-23	34.005	35.885	34.005	35.885	33.136	160
2022-02-22	33.500	35.895	33.500	35.170	32.476	333
2022-02-21	34.845	35.900	34.750	34.750	32.088	293
2022-02-18	33.500	34.000	33.255	33.995	31.391	281
2022-02-17	34.000	34.000	34.000	34.000	31.395	6
2022-02-16	33.890	34.000	33.890	33.890	31.294	156
2022-02-15	34.000	34.000	33.255	33.895	31.298	83
2022-02-14	33.250	34.000	33.250	34.000	31.395	1,508
2022-02-11	34.000	34.000	33.200	33.250	30.703	2,531
2022-02-10	34.010	34.100	34.010	34.050	31.441	326

← NewerPage 20 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.