Prismaflex Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.940 | 5.960 | 5.600 | 5.960 | 5.960 | 405 |
| 2023-12-20 | 5.840 | 5.960 | 5.840 | 5.960 | 5.960 | 268 |
| 2023-12-19 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 43 |
| 2023-12-18 | 5.800 | 5.940 | 5.760 | 5.900 | 5.900 | 195 |
| 2023-12-15 | 5.900 | 5.960 | 5.600 | 5.960 | 5.960 | 623 |
| 2023-12-14 | 5.960 | 5.960 | 5.900 | 5.960 | 5.960 | 1,164 |
| 2023-12-13 | 5.940 | 5.980 | 5.900 | 5.960 | 5.960 | 3,017 |
| 2023-12-12 | 5.600 | 6.380 | 5.600 | 6.000 | 6.000 | 8,534 |
| 2023-12-11 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 301 |
| 2023-12-08 | 5.300 | 5.380 | 5.300 | 5.360 | 5.360 | 73 |
| 2023-12-07 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 45 |
| 2023-12-06 | 5.240 | 5.440 | 5.240 | 5.440 | 5.440 | 52 |
| 2023-12-05 | 5.500 | 5.500 | 5.160 | 5.240 | 5.240 | 114 |
| 2023-12-04 | 5.600 | 5.640 | 5.260 | 5.360 | 5.360 | 409 |
| 2023-12-01 | 5.020 | 5.640 | 4.950 | 5.640 | 5.640 | 801 |
| 2023-11-30 | 5.120 | 5.220 | 4.640 | 5.020 | 5.020 | 487 |
| 2023-11-29 | 5.180 | 5.200 | 4.610 | 5.120 | 5.120 | 1,907 |
| 2023-11-28 | 5.180 | 5.200 | 5.100 | 5.200 | 5.200 | 46 |
| 2023-11-27 | 5.740 | 5.740 | 4.900 | 5.200 | 5.200 | 1,729 |
| 2023-11-24 | 5.880 | 5.900 | 5.500 | 5.500 | 5.500 | 88 |
| 2023-11-23 | 5.860 | 5.880 | 5.860 | 5.880 | 5.880 | 101 |
| 2023-11-22 | 5.860 | 5.880 | 5.860 | 5.880 | 5.880 | 19 |
| 2023-11-21 | 5.880 | 5.880 | 5.700 | 5.860 | 5.860 | 180 |
| 2023-11-20 | 5.180 | 5.980 | 5.100 | 5.880 | 5.880 | 594 |
| 2023-11-17 | 5.160 | 5.200 | 5.100 | 5.200 | 5.200 | 68 |
| 2023-11-16 | 5.140 | 5.180 | 5.100 | 5.160 | 5.160 | 86 |
| 2023-11-15 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 52 |
| 2023-11-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 20 |
| 2023-11-13 | 5.140 | 5.140 | 5.000 | 5.100 | 5.100 | 254 |
| 2023-11-10 | 5.120 | 5.140 | 5.000 | 5.120 | 5.120 | 954 |
| 2023-11-09 | 5.040 | 5.160 | 5.000 | 5.140 | 5.140 | 159 |
| 2023-11-08 | 5.140 | 5.140 | 4.610 | 5.060 | 5.060 | 138 |
| 2023-11-07 | 5.120 | 5.180 | 5.000 | 5.160 | 5.160 | 148 |
| 2023-11-06 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 26 |
| 2023-11-03 | 5.100 | 5.160 | 5.000 | 5.160 | 5.160 | 167 |
| 2023-11-02 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 51 |
| 2023-11-01 | 4.990 | 5.080 | 4.990 | 5.080 | 5.080 | 51 |
| 2023-10-31 | 5.000 | 5.000 | 4.620 | 4.990 | 4.990 | 184 |
| 2023-10-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2023-10-27 | 5.160 | 5.180 | 4.800 | 5.000 | 5.000 | 714 |
| 2023-10-26 | 4.990 | 5.180 | 4.990 | 5.180 | 5.180 | 377 |
| 2023-10-25 | 5.180 | 5.180 | 4.990 | 4.990 | 4.990 | 151 |
| 2023-10-24 | 5.180 | 5.460 | 5.180 | 5.460 | 5.460 | 22 |
| 2023-10-23 | 5.500 | 5.560 | 5.100 | 5.560 | 5.560 | 117 |
| 2023-10-20 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1 |
| 2023-10-19 | 5.280 | 5.700 | 5.280 | 5.620 | 5.620 | 31 |
| 2023-10-18 | 5.840 | 5.840 | 5.300 | 5.820 | 5.820 | 44 |
| 2023-10-17 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1 |
| 2023-10-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 11 |
| 2023-10-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2023-10-12 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 18 |
| 2023-10-11 | 5.780 | 5.900 | 5.700 | 5.900 | 5.900 | 47 |
| 2023-10-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 28 |
| 2023-10-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2023-10-06 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 49 |
| 2023-10-05 | 6.020 | 6.040 | 5.600 | 5.600 | 5.600 | 549 |
| 2023-10-04 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 25 |
| 2023-10-03 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 2 |
| 2023-10-02 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 18 |
| 2023-09-29 | 6.020 | 6.040 | 5.620 | 6.020 | 6.020 | 376 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.