Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.786	1.816	1.776	1.800	1.608	197,352
2024-06-12	1.762	1.804	1.752	1.798	1.607	189,409
2024-06-11	1.808	1.818	1.760	1.762	1.574	139,730
2024-06-10	1.796	1.820	1.790	1.814	1.621	128,097
2024-06-07	1.830	1.830	1.796	1.816	1.623	98,607
2024-06-06	1.830	1.830	1.808	1.820	1.626	210,831
2024-06-05	1.828	1.830	1.808	1.826	1.632	172,231
2024-06-04	1.776	1.836	1.772	1.818	1.625	250,518
2024-06-03	1.778	1.798	1.752	1.798	1.607	343,020
2024-05-31	1.788	1.788	1.756	1.778	1.589	519,425
2024-05-30	1.750	1.780	1.750	1.780	1.591	166,520
2024-05-29	1.784	1.784	1.770	1.772	1.583	87,036
2024-05-28	1.746	1.800	1.746	1.792	1.601	337,149
2024-05-27	1.718	1.750	1.718	1.748	1.562	196,791
2024-05-24	1.750	1.750	1.720	1.724	1.541	119,741
2024-05-23	1.718	1.748	1.710	1.740	1.555	177,676
2024-05-22	1.710	1.732	1.710	1.732	1.548	108,386
2024-05-21	1.736	1.736	1.720	1.732	1.548	256,227
2024-05-20	1.744	1.744	1.722	1.742	1.557	128,627
2024-05-17	1.730	1.742	1.706	1.742	1.557	194,458
2024-05-16	1.738	1.738	1.700	1.722	1.539	276,940
2024-05-15	1.716	1.730	1.706	1.730	1.546	208,329
2024-05-14	1.690	1.718	1.682	1.712	1.530	353,248
2024-05-13	1.670	1.690	1.670	1.686	1.507	205,808
2024-05-10	1.670	1.678	1.648	1.672	1.494	236,281
2024-05-09	1.638	1.666	1.632	1.662	1.485	289,194
2024-05-08	1.666	1.670	1.640	1.640	1.465	377,289
2024-05-07	1.646	1.678	1.636	1.668	1.490	319,964
2024-05-06	1.646	1.650	1.634	1.636	1.462	220,289
2024-05-03	1.648	1.656	1.624	1.624	1.451	211,401
2024-05-02	1.656	1.662	1.618	1.630	1.457	278,945
2024-04-30	1.674	1.696	1.658	1.658	1.482	317,823
2024-04-29	1.648	1.670	1.636	1.652	1.476	418,257
2024-04-26	1.640	1.660	1.628	1.630	1.457	224,600
2024-04-25	1.632	1.646	1.620	1.640	1.465	253,160
2024-04-24	1.660	1.660	1.636	1.640	1.465	183,792
2024-04-23	1.654	1.656	1.630	1.656	1.480	384,823
2024-04-22	1.628	1.652	1.622	1.652	1.476	264,115
2024-04-19	1.600	1.616	1.590	1.612	1.440	214,468
2024-04-18	1.644	1.644	1.600	1.600	1.430	167,787
2024-04-17	1.620	1.640	1.604	1.630	1.457	245,466
2024-04-16	1.614	1.620	1.586	1.614	1.442	270,509
2024-04-15	1.620	1.628	1.598	1.604	1.433	263,747
2024-04-12	1.598	1.630	1.594	1.606	1.435	373,313
2024-04-11	1.590	1.598	1.580	1.590	1.421	228,941
2024-04-10	1.600	1.630	1.596	1.596	1.426	457,196
2024-04-09	1.580	1.594	1.566	1.594	1.424	198,909
2024-04-08	1.550	1.578	1.544	1.576	1.408	374,216
2024-04-05	1.580	1.580	1.542	1.560	1.394	493,771
2024-04-04	1.560	1.578	1.550	1.568	1.401	312,153
2024-04-03	1.550	1.566	1.544	1.560	1.394	361,540
2024-04-02	1.538	1.556	1.538	1.550	1.385	392,305
2024-03-28	1.552	1.558	1.534	1.534	1.371	402,384
2024-03-27	1.564	1.574	1.550	1.562	1.396	390,291
2024-03-26	1.546	1.568	1.534	1.562	1.396	544,377
2024-03-25	1.560	1.562	1.532	1.534	1.371	657,137
2024-03-22	1.594	1.614	1.562	1.562	1.396	649,072
2024-03-21	1.612	1.634	1.584	1.600	1.430	3,680,689
2024-03-20	1.746	1.746	1.586	1.610	1.439	2,892,257
2024-03-19	1.820	1.924	1.732	1.750	1.564	2,804,296

← NewerPage 11 of 22 · 1,279 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.