Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.300	32.400	32.000	32.400	31.095	196
2025-02-24	32.000	32.400	32.000	32.300	30.999	313
2025-02-21	32.500	32.500	32.000	32.000	30.711	171
2025-02-20	32.100	32.100	32.000	32.000	30.711	111
2025-02-19	31.000	32.500	31.000	32.000	30.711	2,416
2025-02-18	30.800	31.000	30.700	30.900	29.656	411
2025-02-17	30.100	30.700	30.100	30.600	29.368	1,048
2025-02-14	29.800	30.200	29.800	29.800	28.600	117
2025-02-13	29.800	30.000	29.800	29.800	28.600	528
2025-02-12	29.700	29.900	29.500	29.800	28.600	181
2025-02-11	29.400	30.000	29.400	30.000	28.792	1,150
2025-02-10	29.400	29.700	29.400	29.400	28.216	408
2025-02-07	29.600	29.600	29.300	29.500	28.312	1,265
2025-02-06	29.000	29.500	29.000	29.500	28.312	1,266
2025-02-05	28.800	29.000	28.700	29.000	27.832	232
2025-02-04	29.300	29.300	28.800	29.000	27.832	105
2025-02-03	28.700	30.300	28.700	29.400	28.216	285
2025-01-31	28.600	29.000	28.600	29.000	27.832	183
2025-01-30	28.700	28.900	28.700	28.900	27.736	86
2025-01-29	28.800	29.700	28.500	29.700	28.504	699
2025-01-28	29.000	29.000	28.400	29.000	27.832	1,391
2025-01-27	28.800	29.000	28.700	28.700	27.544	444
2025-01-24	29.100	29.300	28.800	28.900	27.736	664
2025-01-23	28.800	29.500	28.700	29.200	28.024	5,502
2025-01-22	30.000	30.300	29.300	29.300	28.120	1,268
2025-01-21	30.000	30.800	30.000	30.000	28.792	818
2025-01-20	30.700	30.700	29.800	29.800	28.600	226
2025-01-17	32.000	32.000	28.900	30.200	28.984	2,793
2025-01-16	31.100	31.700	30.200	31.700	30.423	71
2025-01-15	31.200	32.100	30.500	32.000	30.711	243
2025-01-14	31.000	31.000	31.000	31.000	29.752	0
2025-01-13	31.400	31.400	31.000	31.000	29.752	354
2025-01-10	31.200	31.300	31.200	31.300	30.040	6
2025-01-09	31.400	33.000	30.300	31.200	29.944	1,572
2025-01-08	31.000	31.400	30.300	31.400	30.135	776
2025-01-07	30.300	31.400	30.300	30.700	29.464	154
2025-01-06	30.900	30.900	30.200	30.300	29.080	40
2025-01-03	30.900	31.000	30.200	30.900	29.656	167
2025-01-02	30.700	30.900	30.200	30.900	29.656	182
2024-12-31	30.200	30.700	30.200	30.700	29.464	142
2024-12-30	30.200	30.700	30.200	30.700	29.464	321
2024-12-27	30.700	30.700	30.100	30.600	29.368	63
2024-12-24	30.600	30.600	30.600	30.600	29.368	11
2024-12-23	29.600	30.700	29.600	30.600	29.368	1,460
2024-12-20	29.500	30.200	29.500	29.600	28.408	138
2024-12-19	29.000	29.500	29.000	29.500	28.312	71
2024-12-18	29.500	30.400	29.500	30.400	29.176	21
2024-12-17	31.000	31.000	29.100	29.700	28.504	37
2024-12-16	28.100	31.000	28.100	31.000	29.752	2,148
2024-12-13	28.800	28.800	28.800	28.800	27.640	34
2024-12-12	28.500	28.500	28.500	28.500	27.352	0
2024-12-11	28.500	28.500	28.300	28.500	27.352	174
2024-12-10	28.900	28.900	28.900	28.900	27.736	7
2024-12-09	28.900	28.900	28.800	28.800	27.640	214
2024-12-06	28.400	28.900	28.400	28.900	27.736	128
2024-12-05	29.300	29.300	28.300	28.400	27.256	142
2024-12-04	29.000	29.300	28.600	29.300	28.120	5,171
2024-12-03	29.500	29.500	29.100	29.100	27.928	520
2024-12-02	30.000	30.000	29.500	29.800	28.600	555
2024-11-29	30.100	30.600	28.600	30.600	29.368	766

← NewerPage 8 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.