Precia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 28.800 | 28.900 | 28.400 | 28.800 | 28.169 | 700 |
| 2025-11-06 | 29.100 | 29.100 | 28.100 | 28.700 | 28.071 | 1,103 |
| 2025-11-05 | 29.500 | 29.900 | 29.500 | 29.900 | 29.245 | 310 |
| 2025-11-04 | 29.900 | 30.200 | 29.200 | 29.600 | 28.951 | 1,035 |
| 2025-11-03 | 30.300 | 30.300 | 29.900 | 29.900 | 29.245 | 187 |
| 2025-10-31 | 29.600 | 30.200 | 29.600 | 30.000 | 29.343 | 177 |
| 2025-10-30 | 30.300 | 30.300 | 29.600 | 30.200 | 29.538 | 279 |
| 2025-10-29 | 29.200 | 30.400 | 29.200 | 29.800 | 29.147 | 848 |
| 2025-10-28 | 29.300 | 30.500 | 29.100 | 29.200 | 28.560 | 116 |
| 2025-10-27 | 29.200 | 30.100 | 29.200 | 29.900 | 29.245 | 950 |
| 2025-10-24 | 29.000 | 29.900 | 29.000 | 29.900 | 29.245 | 1,027 |
| 2025-10-23 | 30.000 | 30.000 | 28.900 | 28.900 | 28.267 | 223 |
| 2025-10-22 | 29.900 | 30.000 | 28.800 | 29.900 | 29.245 | 456 |
| 2025-10-21 | 29.300 | 30.000 | 28.800 | 29.700 | 29.049 | 3,430 |
| 2025-10-20 | 29.300 | 29.300 | 28.800 | 29.200 | 28.560 | 54 |
← NewerPage 5 of 5 · 255 trading days
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.