Precia S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-17	34.290	34.290	34.005	34.005	31.400	421
2021-11-16	34.200	34.210	33.990	34.000	31.395	715
2021-11-15	34.200	34.200	33.990	34.200	31.580	764
2021-11-12	33.900	34.200	33.900	34.190	31.571	701
2021-11-11	33.995	34.000	33.700	34.000	31.395	218
2021-11-10	34.000	34.000	33.810	34.000	31.395	360
2021-11-09	34.210	34.210	33.815	34.000	31.395	359
2021-11-08	34.210	34.210	34.000	34.200	31.580	363
2021-11-05	33.995	34.210	33.805	33.805	31.215	1,726
2021-11-04	34.095	34.095	33.665	33.705	31.123	183
2021-11-03	34.000	34.000	34.000	34.000	31.395	262
2021-11-02	33.650	33.650	33.640	33.640	31.063	53
2021-11-01	34.145	34.150	33.640	33.750	31.164	78
2021-10-29	33.635	33.635	33.630	33.630	31.054	246
2021-10-28	33.625	33.900	33.625	33.700	31.118	383
2021-10-27	33.625	33.700	33.620	33.655	31.077	129
2021-10-26	33.625	33.625	33.625	33.625	31.049	10
2021-10-25	33.600	34.000	33.600	34.000	31.395	1,496
2021-10-22	33.655	34.135	33.650	34.000	31.395	373
2021-10-21	34.150	34.150	33.610	33.610	31.035	57
2021-10-20	33.505	34.140	33.500	34.140	31.525	1,634
2021-10-19	34.150	34.150	33.525	33.525	30.957	59
2021-10-18	34.200	34.200	33.900	34.150	31.534	135
2021-10-15	33.405	34.200	33.405	34.200	31.580	1,164
2021-10-14	33.405	34.215	33.405	34.000	31.395	1,020

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.