Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.826	1.852	1.820	1.822	1.628	511,112
2024-03-15	1.822	1.836	1.820	1.828	1.633	684,875
2024-03-14	1.826	1.860	1.816	1.822	1.628	899,014
2024-03-13	1.824	1.824	1.800	1.820	1.626	492,372
2024-03-12	1.798	1.820	1.798	1.816	1.623	1,267,532
2024-03-11	1.798	1.804	1.792	1.798	1.607	821,447
2024-03-08	1.810	1.810	1.798	1.798	1.607	419,229
2024-03-07	1.800	1.810	1.800	1.808	1.616	463,791
2024-03-06	1.806	1.814	1.792	1.804	1.612	424,440
2024-03-05	1.788	1.806	1.784	1.804	1.612	513,761
2024-03-04	1.780	1.790	1.780	1.788	1.598	551,125
2024-03-01	1.770	1.780	1.770	1.776	1.587	402,948
2024-02-29	1.772	1.776	1.766	1.772	1.583	982,464
2024-02-28	1.766	1.776	1.766	1.766	1.578	406,297
2024-02-27	1.776	1.778	1.760	1.768	1.580	1,224,891
2024-02-26	1.770	1.782	1.766	1.766	1.578	545,135
2024-02-23	1.770	1.774	1.756	1.768	1.580	877,575
2024-02-22	1.780	1.788	1.764	1.772	1.583	602,904
2024-02-21	1.758	1.776	1.752	1.776	1.587	904,975
2024-02-20	1.730	1.788	1.726	1.756	1.569	1,702,115
2024-02-19	1.732	1.732	1.726	1.728	1.544	280,567
2024-02-16	1.736	1.740	1.728	1.728	1.544	711,277
2024-02-15	1.742	1.742	1.734	1.736	1.551	915,340
2024-02-14	1.742	1.746	1.736	1.736	1.551	361,020
2024-02-13	1.744	1.746	1.740	1.742	1.557	639,391
2024-02-12	1.744	1.756	1.742	1.744	1.558	395,600
2024-02-09	1.744	1.748	1.740	1.746	1.560	647,407
2024-02-08	1.740	1.750	1.736	1.744	1.558	487,048
2024-02-07	1.750	1.756	1.738	1.738	1.553	875,136
2024-02-06	1.756	1.756	1.744	1.750	1.564	495,465
2024-02-05	1.760	1.762	1.748	1.750	1.564	379,269
2024-02-02	1.760	1.766	1.754	1.754	1.567	964,373
2024-02-01	1.748	1.758	1.748	1.758	1.571	227,479
2024-01-31	1.756	1.756	1.748	1.754	1.567	211,908
2024-01-30	1.752	1.754	1.748	1.752	1.566	220,953
2024-01-29	1.750	1.752	1.744	1.748	1.562	406,751
2024-01-26	1.756	1.760	1.750	1.750	1.564	737,004
2024-01-25	1.762	1.762	1.750	1.754	1.567	251,308
2024-01-24	1.752	1.760	1.752	1.760	1.573	179,318
2024-01-23	1.754	1.764	1.750	1.756	1.569	870,886
2024-01-22	1.764	1.764	1.750	1.754	1.567	329,638
2024-01-19	1.764	1.768	1.754	1.760	1.573	477,665
2024-01-18	1.744	1.766	1.736	1.764	1.576	607,073
2024-01-17	1.736	1.742	1.724	1.738	1.553	546,314
2024-01-16	1.738	1.746	1.734	1.736	1.551	508,445
2024-01-15	1.750	1.754	1.736	1.740	1.555	650,720
2024-01-12	1.752	1.762	1.742	1.750	1.564	1,729,151
2024-01-11	1.748	1.754	1.738	1.750	1.564	1,238,773
2024-01-10	1.760	1.760	1.740	1.748	1.562	2,154,646
2024-01-09	1.760	1.766	1.756	1.760	1.573	1,159,237
2024-01-08	1.764	1.766	1.754	1.764	1.576	1,523,502
2024-01-05	1.768	1.770	1.754	1.768	1.580	2,067,729
2024-01-04	1.774	1.780	1.768	1.776	1.587	1,008,691
2024-01-03	1.778	1.790	1.770	1.776	1.587	1,303,833
2024-01-02	1.760	1.780	1.760	1.780	1.591	1,495,865
2023-12-29	1.764	1.774	1.760	1.760	1.573	787,418
2023-12-28	1.760	1.768	1.760	1.762	1.574	517,482
2023-12-27	1.760	1.766	1.760	1.762	1.574	324,509
2023-12-22	1.762	1.766	1.758	1.760	1.573	950,061
2023-12-21	1.770	1.772	1.764	1.764	1.576	1,368,284

← NewerPage 12 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.