Prada SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	46.150	49.300	46.150	48.750	43.304	742,510
2022-02-25	46.750	47.500	46.500	47.450	42.149	426,154
2022-02-24	49.500	49.800	46.600	46.750	41.527	1,189,000
2022-02-23	48.800	51.000	46.800	48.050	42.682	1,068,400
2022-02-22	48.000	48.950	46.550	47.850	42.504	288,800
2022-02-21	49.900	49.900	47.300	49.050	43.570	379,785
2022-02-18	50.150	50.450	48.950	49.900	44.325	339,200
2022-02-17	47.200	50.200	47.200	50.150	44.547	731,094
2022-02-16	48.400	48.850	47.200	48.600	43.170	376,300
2022-02-15	47.350	47.500	45.900	47.000	41.749	507,100
2022-02-14	46.200	47.000	45.200	46.000	40.861	404,788
2022-02-11	46.000	46.900	45.250	46.300	41.127	426,550
2022-02-10	47.800	47.800	45.800	46.400	41.216	520,000
2022-02-09	48.600	48.600	46.200	46.900	41.660	653,000
2022-02-08	48.250	48.600	47.200	47.600	42.282	1,261,900
2022-02-07	50.000	50.000	47.600	48.150	42.771	618,080
2022-02-04	49.450	49.900	48.800	49.650	44.103	766,028
2022-01-31	46.300	47.450	45.450	47.450	42.149	384,700
2022-01-28	46.000	47.400	46.000	46.300	41.127	459,100
2022-01-27	47.000	47.550	45.500	46.400	41.216	1,053,100
2022-01-26	49.400	49.400	46.800	47.000	41.749	537,900
2022-01-25	46.600	49.000	46.600	48.200	42.815	709,580
2022-01-24	50.800	50.800	48.000	48.850	43.392	1,678,854
2022-01-21	50.000	51.200	49.000	50.850	45.169	1,548,056
2022-01-20	50.000	50.550	48.550	48.800	43.348	995,150
2022-01-19	49.700	51.200	49.000	50.000	44.414	1,766,600
2022-01-18	47.000	48.150	45.100	48.150	42.771	443,200
2022-01-17	47.650	49.000	46.600	47.000	41.749	214,557
2022-01-14	47.800	47.800	46.550	47.650	42.326	995,900
2022-01-13	48.900	48.900	46.800	47.800	42.460	323,936
2022-01-12	47.000	47.850	46.550	47.850	42.504	633,364
2022-01-11	49.000	49.000	46.650	47.050	41.793	978,566
2022-01-10	45.800	48.100	44.900	47.650	42.326	868,625
2022-01-07	47.000	48.000	45.900	46.150	40.994	772,456
2022-01-06	49.200	49.600	46.400	47.500	42.193	729,980
2022-01-05	48.950	50.100	48.500	48.750	43.304	280,100
2022-01-04	49.100	50.750	49.050	49.450	43.925	924,801
2022-01-03	49.500	49.600	47.850	48.250	42.859	397,750
2021-12-31	49.800	50.400	48.250	49.900	44.325	329,600
2021-12-30	48.500	48.950	47.850	48.600	43.170	285,800
2021-12-29	47.850	47.850	46.850	47.600	42.282	335,800
2021-12-28	47.350	48.700	47.350	48.350	42.948	113,900
2021-12-24	48.800	48.800	47.100	47.350	42.060	320,500
2021-12-23	47.900	50.550	47.650	48.650	43.215	160,400
2021-12-22	48.000	48.900	47.350	47.900	42.548	434,600
2021-12-21	45.500	47.600	45.500	47.200	41.927	647,673
2021-12-20	49.000	49.800	46.300	46.600	41.394	987,099
2021-12-17	51.350	52.200	49.650	50.000	44.414	570,259
2021-12-16	53.200	53.600	51.450	52.200	46.368	1,000,560
2021-12-15	52.450	52.450	50.400	52.050	46.235	514,800
2021-12-14	51.000	51.600	50.000	51.550	45.791	700,000
2021-12-13	52.500	53.050	51.100	51.600	45.835	373,900
2021-12-10	53.400	54.500	52.450	53.300	47.345	418,200
2021-12-09	54.000	54.850	53.000	53.750	47.745	420,400
2021-12-08	53.000	54.350	52.500	53.700	47.700	671,200
2021-12-07	52.000	53.950	51.300	52.900	46.990	925,664
2021-12-06	54.850	54.850	50.300	51.300	45.569	724,636
2021-12-03	51.500	52.700	51.400	52.400	46.546	792,600
2021-12-02	50.000	52.650	49.300	51.850	46.057	884,262
2021-12-01	51.000	51.000	49.500	50.000	44.414	333,080

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.5026 HKD
2025-05-06	1.4318 HKD
2024-04-29	1.1339 HKD
2023-05-03	0.9544 HKD
2022-05-04	0.5796 HKD
2021-06-02	0.3315 HKD
2019-05-06	0.5270 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.