Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	29.400	29.400	28.600	28.700	27.544	4,112
2025-05-22	29.000	29.000	28.800	28.800	27.640	19
2025-05-21	28.300	29.500	28.300	29.000	27.832	773
2025-05-20	29.600	29.600	28.300	28.700	27.544	621
2025-05-19	30.000	30.000	28.400	29.000	27.832	273
2025-05-16	28.800	30.400	28.300	29.200	28.024	6,386
2025-05-15	28.600	28.900	28.200	28.900	27.736	232
2025-05-14	28.600	28.600	28.600	28.600	27.448	15
2025-05-13	28.800	29.000	28.670	28.915	27.751	293
2025-05-12	28.000	29.000	28.000	29.000	27.832	5,575
2025-05-09	28.000	28.995	27.950	28.900	27.736	1,353
2025-05-08	28.295	29.000	27.100	27.900	26.776	1,732
2025-05-07	28.500	28.600	28.000	28.295	27.156	1,064
2025-05-06	28.490	28.500	28.000	28.000	26.872	5,908
2025-05-05	28.005	28.495	27.005	28.475	27.328	821
2025-05-02	28.005	28.595	28.005	28.150	27.016	328
2025-04-30	27.895	27.900	27.895	27.900	26.776	7,066
2025-04-29	27.955	27.955	27.725	27.900	26.776	10,419
2025-04-28	27.755	28.155	27.755	27.900	26.776	332
2025-04-25	27.800	28.000	27.205	27.745	26.628	307
2025-04-24	28.170	28.170	27.205	28.155	27.021	145
2025-04-23	27.520	28.200	27.010	28.170	27.036	38,958
2025-04-22	27.300	27.395	26.765	27.395	26.292	424
2025-04-17	27.895	27.900	27.200	27.340	26.239	643
2025-04-16	26.400	28.335	26.310	27.400	26.297	5,631
2025-04-15	25.500	25.800	25.000	25.500	24.473	527
2025-04-14	24.600	26.215	24.600	25.000	23.993	1,057
2025-04-11	25.015	25.190	24.505	24.505	23.518	604
2025-04-10	25.700	26.375	25.000	25.025	24.017	1,616
2025-04-09	25.060	25.420	25.000	25.405	24.382	630
2025-04-08	25.005	26.250	25.000	25.515	24.488	1,400
2025-04-07	25.000	25.910	23.000	25.500	24.473	2,250
2025-04-04	27.700	27.700	25.000	25.300	24.281	2,798
2025-04-03	27.500	27.500	25.600	26.300	25.241	1,936
2025-04-02	26.000	26.600	25.500	26.600	25.529	2,092
2025-04-01	26.300	27.300	25.400	25.800	24.761	2,042
2025-03-31	27.500	27.500	26.300	26.300	25.241	766
2025-03-28	27.200	27.300	26.200	26.600	25.529	4,658
2025-03-27	27.500	27.500	27.300	27.400	26.297	98
2025-03-26	27.300	27.500	27.000	27.000	25.913	1,388
2025-03-25	27.100	27.200	27.100	27.200	26.105	171
2025-03-24	27.000	27.300	26.300	27.000	25.913	929
2025-03-21	27.400	27.700	27.100	27.100	26.009	3,250
2025-03-20	27.700	27.700	27.200	27.500	26.393	942
2025-03-19	27.800	28.000	27.700	27.800	26.680	345
2025-03-18	28.500	28.500	27.700	28.000	26.872	707
2025-03-17	28.800	28.900	28.200	28.500	27.352	1,186
2025-03-14	28.200	28.200	28.200	28.200	27.064	1
2025-03-13	28.600	28.600	27.800	28.100	26.968	202
2025-03-12	27.700	28.700	27.700	27.800	26.680	355
2025-03-11	27.700	28.400	27.700	27.800	26.680	211
2025-03-10	27.900	28.900	27.700	28.600	27.448	316
2025-03-07	28.900	28.900	27.900	27.900	26.776	145
2025-03-06	28.300	29.000	27.900	27.900	26.776	524
2025-03-05	28.500	29.100	28.000	28.000	26.872	565
2025-03-04	28.800	28.800	27.800	28.000	26.872	1,903
2025-03-03	30.000	30.000	28.700	28.800	27.640	1,552
2025-02-28	32.400	32.400	30.400	30.400	29.176	3,853
2025-02-27	32.300	32.400	32.000	32.000	30.711	1,018
2025-02-26	32.400	32.400	32.000	32.400	31.095	197

← NewerPage 7 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.