Precia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	29.700	30.600	28.400	30.000	28.792	1,409
2024-11-27	29.000	29.500	28.600	29.200	28.024	3,511
2024-11-26	27.900	28.900	27.900	28.000	26.872	130
2024-11-25	28.900	28.900	27.900	27.900	26.776	165
2024-11-22	28.400	28.400	28.000	28.000	26.872	398
2024-11-21	28.400	28.400	28.400	28.400	27.256	310
2024-11-20	28.400	28.400	28.400	28.400	27.256	1,128
2024-11-19	28.400	28.800	28.400	28.800	27.640	216
2024-11-18	28.400	28.800	28.400	28.400	27.256	363
2024-11-15	28.100	29.400	28.100	28.900	27.736	345
2024-11-14	28.000	28.900	28.000	28.900	27.736	223
2024-11-13	28.000	28.100	28.000	28.000	26.872	1,415
2024-11-12	28.900	28.900	28.100	28.300	27.160	468
2024-11-11	29.500	29.500	29.000	29.000	27.832	92
2024-11-08	28.300	29.500	28.300	29.500	28.312	697
2024-11-07	28.000	28.900	28.000	28.300	27.160	98
2024-11-06	28.000	28.500	27.600	28.000	26.872	2,339
2024-11-05	29.500	29.500	28.000	28.000	26.872	2,112
2024-11-04	28.400	29.600	28.400	28.800	27.640	266
2024-11-01	29.200	30.800	29.200	30.800	29.560	32
2024-10-31	28.500	29.900	28.500	29.100	27.928	539
2024-10-30	28.900	28.900	28.300	28.300	27.160	342
2024-10-29	29.000	29.200	28.900	28.900	27.736	337
2024-10-28	29.700	29.700	29.100	29.100	27.928	451
2024-10-25	30.100	30.600	29.200	29.200	28.024	621
2024-10-24	30.700	30.700	30.000	30.000	28.792	186
2024-10-23	30.700	30.700	30.300	30.600	29.368	297
2024-10-22	30.600	30.800	30.600	30.800	29.560	242
2024-10-21	31.000	31.000	31.000	31.000	29.752	50
2024-10-18	31.100	31.200	31.100	31.100	29.848	83
2024-10-17	31.100	31.100	31.100	31.100	29.848	50
2024-10-16	30.700	31.200	30.700	31.100	29.848	356
2024-10-15	30.600	31.000	30.600	30.600	29.368	77
2024-10-14	31.000	31.200	30.800	31.000	29.752	1,916
2024-10-11	31.000	31.200	30.800	31.200	29.944	226
2024-10-10	30.800	31.300	30.800	31.100	29.848	186
2024-10-09	30.600	31.300	30.600	31.200	29.944	625
2024-10-08	31.700	31.700	31.200	31.400	30.135	481
2024-10-07	31.400	31.800	31.400	31.700	30.423	558
2024-10-04	31.000	31.400	30.600	31.400	30.135	2,618
2024-10-03	29.800	30.800	29.800	30.800	29.560	2,062
2024-10-02	30.500	30.500	29.600	29.600	28.408	1,510
2024-10-01	29.500	31.000	29.000	29.600	28.408	1,475
2024-09-30	27.500	29.500	27.500	29.000	27.832	854
2024-09-27	29.200	29.200	27.200	29.100	27.928	3,217
2024-09-26	28.600	29.300	28.600	29.200	28.024	129
2024-09-25	29.200	29.300	28.500	28.500	27.352	41
2024-09-24	29.400	29.400	28.800	28.900	27.736	83
2024-09-23	29.500	29.500	28.100	29.300	28.120	2,443
2024-09-20	28.000	29.300	27.900	28.000	26.872	2,108
2024-09-19	28.600	28.600	28.000	28.400	27.256	3,130
2024-09-18	28.500	28.500	28.500	28.500	27.352	2
2024-09-17	28.100	28.100	28.100	28.100	26.968	0
2024-09-16	28.000	28.700	28.000	28.100	26.968	150
2024-09-13	27.500	28.000	27.500	28.000	26.872	105
2024-09-12	28.000	28.000	27.700	27.700	26.585	314
2024-09-11	28.500	28.700	28.000	28.000	26.872	87
2024-09-10	28.800	28.800	28.800	28.800	27.640	0
2024-09-09	28.400	28.800	28.400	28.800	27.640	404
2024-09-06	28.200	29.500	28.000	29.400	28.216	748

← NewerPage 9 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.