Prim, S.A. (PRM.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | 23,957 |
| Oct 03, 2024 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 2,034 |
| Oct 02, 2024 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | 2,955 |
| Oct 01, 2024 | 10.25 | 10.30 | 10.00 | 10.10 | 10.10 | 16,319 |
| Sept 30, 2024 | 10.50 | 10.85 | 10.25 | 10.25 | 10.25 | 9,959 |
| Sept 27, 2024 | 10.45 | 10.55 | 10.35 | 10.40 | 10.40 | 8,116 |
| Sept 26, 2024 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | 5,000 |
| Sept 25, 2024 | 10.60 | 10.60 | 10.35 | 10.45 | 10.45 | 4,367 |
| Sept 24, 2024 | 10.55 | 10.90 | 10.40 | 10.50 | 10.50 | 5,804 |
| Sept 23, 2024 | 10.25 | 10.85 | 10.25 | 10.65 | 10.65 | 7,828 |
| Sept 20, 2024 | 10.75 | 10.80 | 10.65 | 10.65 | 10.65 | 3,942 |
| Sept 19, 2024 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 3,398 |
| Sept 18, 2024 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | 2,754 |
| Sept 17, 2024 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | 3,810 |
| Sept 16, 2024 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | 2,151 |
| Sept 13, 2024 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | 909 |
| Sept 12, 2024 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | 757 |
| Sept 11, 2024 | 10.60 | 10.80 | 10.40 | 10.75 | 10.75 | 6,345 |
| Sept 10, 2024 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | 1,287 |
| Sept 09, 2024 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1,440 |
| Sept 06, 2024 | 10.75 | 10.85 | 10.70 | 10.70 | 10.70 | 5,461 |
| Sept 05, 2024 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 1,873 |
| Sept 04, 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | 6,150 |
| Sept 03, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 2,767 |
| Sept 02, 2024 | 10.90 | 11.05 | 10.80 | 10.85 | 10.85 | 4,229 |
| Aug 30, 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 10,515 |
| Aug 29, 2024 | 10.95 | 10.95 | 10.80 | 10.90 | 10.90 | 6,228 |
| Aug 28, 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 1,076 |
| Aug 27, 2024 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | 7,007 |
| Aug 26, 2024 | 11.00 | 11.05 | 10.95 | 11.00 | 11.00 | 1,213 |
| Aug 23, 2024 | 10.95 | 11.10 | 10.95 | 11.00 | 11.00 | 1,450 |
| Aug 22, 2024 | 10.95 | 11.10 | 10.95 | 10.95 | 10.95 | 443 |
| Aug 21, 2024 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | 1,121 |
| Aug 20, 2024 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | 809 |
| Aug 19, 2024 | 11.10 | 11.15 | 11.00 | 11.10 | 11.10 | 970 |
| Aug 16, 2024 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | 1,187 |
| Aug 15, 2024 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | 846 |
| Aug 14, 2024 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | 1,050 |
| Aug 13, 2024 | 11.05 | 11.15 | 10.95 | 10.95 | 10.95 | 1,846 |
| Aug 12, 2024 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | 1,075 |
| Aug 09, 2024 | 10.75 | 11.15 | 10.75 | 10.95 | 10.95 | 5,631 |
| Aug 08, 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | 9,315 |
| Aug 07, 2024 | 10.70 | 10.95 | 10.70 | 10.85 | 10.85 | 2,903 |
| Aug 06, 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 1,457 |
| Aug 05, 2024 | 10.70 | 10.95 | 10.65 | 10.70 | 10.70 | 9,729 |
| Aug 02, 2024 | 11.10 | 11.10 | 10.65 | 10.85 | 10.85 | 8,761 |
| Aug 01, 2024 | 11.20 | 11.20 | 10.60 | 10.75 | 10.75 | 13,866 |
| Jul 31, 2024 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 18,053 |
| Jul 30, 2024 | 10.90 | 11.10 | 10.85 | 11.00 | 11.00 | 15,471 |
| Jul 29, 2024 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 8,511 |
| Jul 26, 2024 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | 3,861 |
| Jul 25, 2024 | 11.10 | 11.20 | 10.60 | 10.80 | 10.80 | 7,397 |
| Jul 24, 2024 | 11.20 | 11.70 | 11.20 | 11.20 | 11.20 | 5,242 |
| Jul 23, 2024 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | 4,065 |
| Jul 22, 2024 | 11.80 | 11.80 | 11.40 | 11.65 | 11.65 | 4,830 |
| Jul 19, 2024 | 11.50 | 11.85 | 11.45 | 11.50 | 11.50 | 5,752 |
| Jul 18, 2024 | 11.95 | 11.95 | 11.45 | 11.80 | 11.80 | 8,082 |
| Jul 17, 2024 | 11.10 | 12.10 | 11.00 | 11.65 | 11.65 | 24,286 |
| Jul 17, 2024 | 0.2269 Dividend | |||||
| Jul 16, 2024 | 11.40 | 11.40 | 11.05 | 11.30 | 11.07 | 37,725 |
| Jul 15, 2024 | 11.50 | 11.80 | 11.10 | 11.35 | 11.12 | 21,775 |
| Jul 12, 2024 | 11.25 | 12.10 | 11.05 | 11.30 | 11.07 | 49,081 |
| Jul 11, 2024 | 10.45 | 11.20 | 10.40 | 11.05 | 10.83 | 28,566 |
| Jul 10, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.29 | 2,126 |
| Jul 09, 2024 | 10.50 | 10.50 | 10.35 | 10.40 | 10.19 | 1,000 |
| Jul 08, 2024 | 10.35 | 10.65 | 10.20 | 10.50 | 10.29 | 5,694 |
| Jul 05, 2024 | 10.20 | 10.25 | 10.20 | 10.20 | 10.00 | 922 |
| Jul 04, 2024 | 10.20 | 10.25 | 10.20 | 10.20 | 10.00 | 1,519 |
| Jul 03, 2024 | 10.40 | 10.40 | 10.15 | 10.15 | 9.95 | 4,014 |
| Jul 02, 2024 | 10.50 | 10.50 | 10.20 | 10.30 | 10.09 | 5,353 |
| Jul 01, 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.09 | 1,277 |
| Jun 28, 2024 | 10.70 | 10.70 | 10.40 | 10.55 | 10.34 | 4,873 |
| Jun 27, 2024 | 10.45 | 10.55 | 10.45 | 10.50 | 10.29 | 1,573 |
| Jun 26, 2024 | 10.50 | 10.65 | 10.50 | 10.55 | 10.34 | 1,111 |
| Jun 25, 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | 240 |
| Jun 24, 2024 | 10.70 | 10.70 | 10.55 | 10.60 | 10.39 | 2,557 |
| Jun 21, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.49 | 1,763 |
| Jun 20, 2024 | 10.60 | 10.70 | 10.55 | 10.60 | 10.39 | 1,901 |
| Jun 19, 2024 | 10.50 | 10.70 | 10.50 | 10.65 | 10.44 | 5,154 |
| Jun 18, 2024 | 10.50 | 10.70 | 10.50 | 10.50 | 10.29 | 2,968 |
| Jun 17, 2024 | 10.50 | 10.70 | 10.50 | 10.50 | 10.29 | 1,342 |
| Jun 14, 2024 | 10.70 | 10.70 | 10.50 | 10.55 | 10.34 | 13,403 |
| Jun 13, 2024 | 10.65 | 10.70 | 10.60 | 10.60 | 10.39 | 2,101 |
| Jun 12, 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | 5,277 |
| Jun 11, 2024 | 10.55 | 10.60 | 10.50 | 10.55 | 10.34 | 2,453 |
| Jun 10, 2024 | 10.50 | 10.55 | 10.50 | 10.50 | 10.29 | 4,884 |
| Jun 07, 2024 | 10.50 | 10.65 | 10.50 | 10.50 | 10.29 | 1,382 |
| Jun 06, 2024 | 10.45 | 10.60 | 10.45 | 10.50 | 10.29 | 4,452 |
| Jun 05, 2024 | 10.25 | 10.55 | 10.25 | 10.40 | 10.19 | 2,118 |
| Jun 04, 2024 | 10.10 | 10.35 | 10.10 | 10.35 | 10.14 | 11,258 |
| Jun 03, 2024 | 10.15 | 10.20 | 10.10 | 10.15 | 9.95 | 2,344 |
| May 31, 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.09 | 1,653 |
| May 30, 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.00 | 1,625 |
| May 29, 2024 | 10.05 | 10.50 | 10.05 | 10.15 | 9.95 | 3,137 |
| May 28, 2024 | 10.10 | 10.20 | 10.10 | 10.15 | 9.95 | 2,626 |
| May 27, 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.09 | 3,696 |
| May 24, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 9.95 | 3,115 |
| May 23, 2024 | 10.25 | 10.25 | 10.05 | 10.15 | 9.95 | 4,295 |
| May 22, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.00 | 2,384 |
| May 21, 2024 | 10.25 | 10.25 | 10.10 | 10.20 | 10.00 | 386 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.