History: Prim S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/09/2019
10.80
10.95
10.80
10.80
318
10.88
0
12/09/2019
10.75
10.90
10.75
10.80
486
10.75
0
11/09/2019
10.75
11.00
10.75
10.80
1,757
10.75
0
10/09/2019
10.85
10.95
10.80
10.85
1,660
10.83
0
09/09/2019
10.75
11.00
10.75
10.75
8,921
11.00
0
06/09/2019
10.95
10.95
10.95
11.00
405
10.95
0
05/09/2019
11.00
11.05
10.75
11.00
9,803
11.00
0
04/09/2019
11.05
11.05
10.95
10.95
1,145
10.97
0
03/09/2019
10.95
11.05
10.95
11.05
1,257
10.99
0
02/09/2019
11.00
11.15
11.00
11.00
154
11.05
0
30/08/2019
11.00
11.05
11.00
11.00
1,556
11.00
0
29/08/2019
11.00
11.05
11.00
11.00
1,065
11.00
0
28/08/2019
11.00
11.05
11.00
11.00
303
11.00
0
27/08/2019
11.05
11.05
11.00
11.00
2,552
11.00
0
26/08/2019
11.15
11.15
11.05
11.05
607
11.09
0
23/08/2019
11.15
11.15
11.15
11.15
595
11.15
0
22/08/2019
11.00
11.15
11.00
11.15
1,080
11.12
0
21/08/2019
11.00
11.10
11.00
11.10
505
11.10
0
20/08/2019
11.00
11.20
11.00
11.00
3,791
11.00
0
19/08/2019
11.00
11.15
11.00
11.00
1,193
11.00
0
16/08/2019
11.10
11.10
11.05
11.10
1,553
11.10
0
15/08/2019
11.00
11.20
11.00
11.10
3,828
11.10
0
14/08/2019
11.30
11.30
11.00
11.10
5,820
11.10
0
13/08/2019
11.10
11.10
11.05
11.10
2,993
11.10
0
12/08/2019
11.10
11.10
11.05
11.05
3,051
11.08
0
09/08/2019
11.10
11.10
11.10
11.10
2,120
11.10
0
08/08/2019
11.10
11.10
11.10
11.10
780
11.10
0
07/08/2019
11.10
11.10
11.05
11.10
2,328
11.10
0
06/08/2019
11.10
11.15
11.05
11.05
2,542
11.07
0
05/08/2019
11.10
11.20
11.10
11.10
1,783
11.10
0
02/08/2019
11.15
11.30
11.10
11.10
5,534
11.10
0
01/08/2019
11.10
11.30
11.10
11.10
8,470
11.10
0
31/07/2019
11.10
11.10
11.10
11.10
3,216
11.10
0
30/07/2019
11.10
11.10
11.10
11.10
1,363
11.10
0
29/07/2019
11.30
11.30
11.10
11.10
4,756
11.10
0
26/07/2019
11.30
11.30
11.30
11.30
149
11.30
0
25/07/2019
11.30
11.30
11.25
11.30
958
11.30
0
24/07/2019
11.05
11.30
11.00
11.05
2,403
11.00
0
23/07/2019
11.15
11.25
11.00
11.20
6,981
11.00
0
22/07/2019
11.20
11.35
11.05
11.10
4,012
11.10
0
19/07/2019
11.40
11.55
11.25
11.30
2,012
11.30
0
18/07/2019
11.60
11.75
11.40
11.40
9,202
11.50
0
17/07/2019
11.60
11.60
11.60
11.75
300
11.60
0
16/07/2019
11.75
11.85
11.70
11.75
3,514
11.70
0
15/07/2019
12.20
12.25
12.00
12.10
13,753
12.10
0
12/07/2019
12.10
12.25
12.05
12.10
16,085
12.10
0
11/07/2019
12.15
12.50
12.05
12.15
13,321
12.24
0
10/07/2019
12.00
12.10
12.00
12.10
5,844
12.00
0
09/07/2019
11.95
12.00
11.95
12.00
3,670
11.98
0
08/07/2019
11.80
12.15
11.80
11.95
7,632
11.95
0
05/07/2019
11.80
12.00
11.80
11.90
7,201
11.88
0
04/07/2019
11.95
11.95
11.70
11.85
3,406
11.85
0
03/07/2019
11.75
11.90
11.75
11.75
2,190
11.80
0
02/07/2019
11.75
11.85
11.70
11.70
1,776
11.70
0
01/07/2019
11.65
12.00
11.65
11.95
1,644
11.80
0
28/06/2019
11.60
11.90
11.60
11.80
364
11.70
0
27/06/2019
11.95
11.95
11.70
11.80
8,917
11.80
0
26/06/2019
12.30
12.30
11.80
11.85
3,570
11.91
0
25/06/2019
11.80
12.05
11.80
12.00
4,369
11.90
0
24/06/2019
11.75
11.95
11.55
11.80
4,925
11.70
0
21/06/2019
12.00
12.25
11.85
11.85
12,374
11.98
0
20/06/2019
11.85
12.40
11.85
12.30
2,519
11.95
0
19/06/2019
11.40
12.00
11.40
11.90
5,203
11.90
0
18/06/2019
11.30
11.90
11.30
11.90
9,606
11.50
0
17/06/2019
11.30
11.35
11.25
11.30
2,025
11.25
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 September 2019 06:01:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-16 07:01:33 - 2019-09-16 06:01:33 - 1000 - Website: OKAY