Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.025	34.250	34.010	34.010	31.405	421
2022-02-08	34.450	34.450	34.025	34.025	31.418	144
2022-02-07	34.010	34.980	34.010	34.035	31.428	29
2022-02-04	34.995	35.000	34.000	34.000	31.395	611
2022-02-03	35.000	35.000	35.000	35.000	32.319	77
2022-02-02	35.995	35.995	35.000	35.000	32.319	207
2022-02-01	34.605	35.945	34.400	35.945	33.191	220
2022-01-31	36.000	36.000	34.305	34.605	31.954	1,456
2022-01-28	35.900	36.000	35.000	36.000	33.242	712
2022-01-27	35.100	35.995	35.000	35.990	33.233	235
2022-01-26	35.500	35.500	35.495	35.495	32.776	20
2022-01-25	36.065	36.065	35.000	36.000	33.242	1,141
2022-01-24	36.405	36.405	36.050	36.050	33.288	622
2022-01-21	37.800	37.800	36.215	36.215	33.441	239
2022-01-20	36.940	37.150	36.135	37.150	34.304	179
2022-01-19	36.765	36.765	36.135	36.135	33.367	51
2022-01-18	36.675	37.010	36.675	37.010	34.175	151
2022-01-17	36.820	37.785	36.670	36.670	33.861	711
2022-01-14	36.305	36.305	36.305	36.305	33.524	10
2022-01-13	36.130	36.600	36.130	36.295	33.515	1,104
2022-01-12	36.125	36.500	36.125	36.500	33.704	186
2022-01-11	36.125	36.595	36.120	36.200	33.427	166
2022-01-10	36.405	36.495	36.120	36.495	33.699	401
2022-01-07	36.300	36.600	36.300	36.600	33.796	374
2022-01-06	37.895	37.895	37.895	37.895	34.992	0
2022-01-05	36.715	37.895	36.715	37.895	34.992	53
2022-01-04	37.895	37.895	36.005	36.805	33.985	246
2022-01-03	37.895	37.895	37.895	37.895	34.992	106
2021-12-31	38.000	38.000	36.005	37.500	34.627	404
2021-12-30	36.905	38.000	36.905	38.000	35.089	974
2021-12-29	36.905	36.905	36.905	36.905	34.078	3
2021-12-28	36.910	36.910	35.405	36.900	34.073	86
2021-12-27	36.500	36.500	36.000	36.000	33.242	26
2021-12-24	36.800	37.790	36.800	36.910	34.082	210
2021-12-23	36.805	37.000	36.800	36.800	33.981	123
2021-12-22	37.200	37.750	36.800	37.750	34.858	486
2021-12-21	37.785	37.785	35.150	37.750	34.858	752
2021-12-20	35.000	37.795	35.000	37.150	34.304	1,179
2021-12-17	36.600	36.600	35.200	35.705	32.970	499
2021-12-16	37.300	37.800	36.750	36.750	33.935	568
2021-12-15	36.500	37.995	36.500	37.000	34.165	144
2021-12-14	36.605	38.000	35.210	36.015	33.256	1,252
2021-12-13	38.700	38.700	36.600	38.600	35.643	276
2021-12-10	38.800	38.800	38.800	38.800	35.828	3
2021-12-09	38.995	38.995	37.160	38.950	35.966	270
2021-12-08	36.505	39.580	36.000	37.305	34.447	840
2021-12-07	37.495	39.550	37.495	39.550	36.520	787
2021-12-06	35.300	39.970	35.300	37.000	34.165	1,686
2021-12-03	34.300	35.000	34.300	35.000	32.319	1,544
2021-12-02	34.280	34.305	33.710	34.305	31.677	923
2021-12-01	34.195	34.300	33.710	34.300	31.672	2,055
2021-11-30	33.700	34.245	33.700	33.700	31.118	508
2021-11-29	33.705	34.195	33.700	34.000	31.395	831
2021-11-26	33.695	34.245	33.695	33.715	31.132	382
2021-11-25	34.195	34.195	34.195	34.195	31.575	14
2021-11-24	33.890	34.300	33.700	33.700	31.118	900
2021-11-23	34.000	34.195	33.895	33.895	31.298	119
2021-11-22	33.900	34.295	33.900	34.195	31.575	75
2021-11-19	33.885	34.005	33.880	34.005	31.400	2,115
2021-11-18	34.000	34.005	34.000	34.000	31.395	446

← NewerPage 21 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.