Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.762	1.788	1.758	1.768	1.580	99,879
2024-09-04	1.750	1.778	1.750	1.754	1.567	60,690
2024-09-03	1.778	1.820	1.750	1.750	1.564	406,055
2024-09-02	1.764	1.774	1.750	1.758	1.571	88,245
2024-08-30	1.790	1.790	1.764	1.776	1.587	144,152
2024-08-29	1.760	1.784	1.740	1.760	1.573	216,650
2024-08-28	1.706	1.758	1.706	1.750	1.564	140,448
2024-08-27	1.730	1.748	1.680	1.740	1.555	60,892
2024-08-26	1.720	1.740	1.720	1.734	1.549	26,679
2024-08-23	1.712	1.736	1.712	1.736	1.551	24,183
2024-08-22	1.716	1.740	1.714	1.726	1.542	104,409
2024-08-21	1.720	1.720	1.710	1.720	1.537	16,714
2024-08-20	1.710	1.758	1.710	1.716	1.533	88,259
2024-08-19	1.718	1.752	1.710	1.736	1.551	193,511
2024-08-16	1.710	1.710	1.686	1.696	1.515	53,353
2024-08-15	1.688	1.694	1.680	1.688	1.508	79,320
2024-08-14	1.684	1.686	1.672	1.682	1.503	52,940
2024-08-13	1.688	1.688	1.664	1.672	1.494	60,584
2024-08-12	1.688	1.688	1.660	1.676	1.498	162,252
2024-08-09	1.674	1.686	1.658	1.664	1.487	462,663
2024-08-08	1.676	1.698	1.650	1.660	1.483	423,166
2024-08-07	1.676	1.708	1.664	1.700	1.519	547,828
2024-08-06	1.674	1.702	1.662	1.678	1.499	488,903
2024-08-05	1.700	1.744	1.650	1.680	1.501	352,203
2024-08-02	1.724	1.724	1.668	1.710	1.528	159,558
2024-08-01	1.736	1.736	1.680	1.686	1.507	169,596
2024-07-31	1.774	1.774	1.698	1.716	1.533	266,122
2024-07-30	1.788	1.800	1.714	1.734	1.549	136,221
2024-07-29	1.818	1.818	1.790	1.796	1.605	76,688
2024-07-26	1.820	1.820	1.784	1.808	1.616	76,116
2024-07-25	1.770	1.808	1.770	1.808	1.616	160,658
2024-07-24	1.790	1.822	1.778	1.786	1.596	165,300
2024-07-23	1.820	1.826	1.794	1.808	1.616	370,664
2024-07-22	1.810	1.810	1.786	1.806	1.614	103,676
2024-07-19	1.778	1.828	1.778	1.812	1.619	251,570
2024-07-18	1.786	1.806	1.782	1.792	1.601	108,546
2024-07-17	1.760	1.784	1.752	1.778	1.589	89,211
2024-07-16	1.762	1.772	1.762	1.762	1.574	19,022
2024-07-15	1.786	1.786	1.756	1.776	1.587	86,843
2024-07-12	1.766	1.776	1.756	1.764	1.576	126,484
2024-07-11	1.760	1.780	1.734	1.756	1.569	131,264
2024-07-10	1.758	1.758	1.726	1.738	1.553	163,068
2024-07-09	1.794	1.794	1.730	1.730	1.546	123,909
2024-07-08	1.778	1.804	1.730	1.766	1.578	177,561
2024-07-05	1.768	1.816	1.768	1.786	1.596	188,506
2024-07-04	1.782	1.788	1.764	1.776	1.587	44,685
2024-07-03	1.732	1.764	1.724	1.764	1.576	151,144
2024-07-02	1.726	1.740	1.706	1.730	1.546	139,601
2024-07-01	1.702	1.740	1.702	1.726	1.542	171,877
2024-06-28	1.750	1.750	1.704	1.710	1.528	309,526
2024-06-27	1.740	1.748	1.714	1.724	1.541	260,603
2024-06-26	1.808	1.814	1.750	1.752	1.566	153,799
2024-06-25	1.830	1.840	1.796	1.796	1.605	218,599
2024-06-24	1.834	1.840	1.816	1.836	1.641	237,870
2024-06-21	1.800	1.832	1.790	1.830	1.635	671,079
2024-06-20	1.794	1.808	1.766	1.798	1.607	133,454
2024-06-19	1.798	1.824	1.766	1.776	1.587	196,800
2024-06-18	1.774	1.808	1.762	1.798	1.607	151,072
2024-06-17	1.752	1.792	1.752	1.784	1.594	136,055
2024-06-14	1.814	1.814	1.758	1.760	1.573	157,607

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	0.1290 EUR
2024-12-02	0.1234 EUR
2023-12-19	0.0535 EUR
2022-12-23	0.0531 EUR
2022-10-25	0.0251 EUR
2022-07-19	0.0251 EUR
2022-04-26	0.0251 EUR
2022-01-21	0.0251 EUR
2021-10-18	0.0251 EUR
2021-07-16	0.0251 EUR
2021-04-16	0.0251 EUR
2021-01-26	0.0251 EUR
2020-10-23	0.0267 EUR
2020-07-20	0.0267 EUR
2020-04-28	0.0267 EUR
2020-01-13	0.0267 EUR
2019-10-10	0.0259 EUR
2019-07-05	0.0259 EUR
2019-04-04	0.0259 EUR
2019-01-14	0.0259 EUR

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