Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.766	1.782	1.764	1.772	1.583	1,129,902
2023-12-19	1.774	1.776	1.762	1.762	1.574	772,536
2023-12-18	1.826	1.838	1.824	1.836	1.593	726,431
2023-12-15	1.822	1.834	1.818	1.830	1.588	2,074,711
2023-12-14	1.814	1.832	1.814	1.824	1.582	1,001,634
2023-12-13	1.826	1.826	1.812	1.812	1.572	1,096,191
2023-12-12	1.826	1.838	1.820	1.822	1.581	408,017
2023-12-11	1.820	1.828	1.814	1.826	1.584	587,746
2023-12-08	1.860	1.860	1.824	1.826	1.584	478,922
2023-12-07	1.818	1.856	1.818	1.856	1.610	860,724
2023-12-06	1.820	1.836	1.818	1.830	1.588	537,254
2023-12-05	1.812	1.828	1.810	1.828	1.586	562,927
2023-12-04	1.814	1.838	1.804	1.812	1.572	864,049
2023-12-01	1.810	1.830	1.808	1.830	1.588	807,132
2023-11-30	1.810	1.816	1.802	1.810	1.570	1,062,458
2023-11-29	1.800	1.826	1.800	1.814	1.574	761,313
2023-11-28	1.794	1.816	1.784	1.806	1.567	712,328
2023-11-27	1.794	1.796	1.784	1.792	1.555	220,424
2023-11-24	1.780	1.806	1.780	1.790	1.553	791,878
2023-11-23	1.766	1.782	1.764	1.782	1.546	756,004
2023-11-22	1.758	1.766	1.756	1.766	1.532	485,974
2023-11-21	1.760	1.770	1.754	1.758	1.525	906,481
2023-11-20	1.752	1.766	1.752	1.760	1.527	923,530
2023-11-17	1.756	1.772	1.750	1.752	1.520	986,746
2023-11-16	1.754	1.766	1.750	1.760	1.527	2,020,733
2023-11-15	1.670	1.774	1.650	1.762	1.529	5,687,471
2023-11-14	1.406	1.436	1.394	1.436	1.246	252,528
2023-11-13	1.386	1.410	1.386	1.394	1.209	354,369
2023-11-10	1.394	1.398	1.380	1.384	1.201	133,844
2023-11-09	1.380	1.414	1.380	1.396	1.211	196,696
2023-11-08	1.352	1.388	1.352	1.378	1.195	1,125,071
2023-11-07	1.388	1.388	1.350	1.364	1.183	498,641
2023-11-06	1.426	1.432	1.386	1.388	1.204	395,464
2023-11-03	1.428	1.432	1.408	1.416	1.228	225,022
2023-11-02	1.376	1.426	1.376	1.414	1.227	312,461
2023-11-01	1.400	1.404	1.372	1.374	1.192	430,464
2023-10-31	1.448	1.460	1.380	1.412	1.225	910,644
2023-10-30	1.450	1.464	1.440	1.448	1.256	222,065
2023-10-27	1.446	1.466	1.442	1.446	1.254	188,577
2023-10-26	1.442	1.468	1.426	1.436	1.246	263,033
2023-10-25	1.462	1.476	1.444	1.452	1.260	270,775
2023-10-24	1.474	1.480	1.466	1.466	1.272	127,761
2023-10-23	1.484	1.484	1.462	1.470	1.275	218,220
2023-10-20	1.524	1.526	1.474	1.484	1.287	357,527
2023-10-19	1.514	1.514	1.490	1.504	1.305	391,177
2023-10-18	1.530	1.530	1.498	1.512	1.312	266,711
2023-10-17	1.528	1.530	1.506	1.522	1.320	228,842
2023-10-16	1.536	1.536	1.512	1.516	1.315	155,100
2023-10-13	1.556	1.556	1.530	1.532	1.329	206,461
2023-10-12	1.530	1.558	1.530	1.544	1.339	97,660
2023-10-11	1.548	1.548	1.528	1.528	1.326	137,729
2023-10-10	1.520	1.550	1.520	1.540	1.336	100,469
2023-10-09	1.534	1.534	1.510	1.528	1.326	123,789
2023-10-06	1.524	1.524	1.502	1.520	1.319	225,257
2023-10-05	1.502	1.522	1.500	1.514	1.313	270,789
2023-10-04	1.522	1.524	1.500	1.510	1.310	332,292
2023-10-03	1.554	1.564	1.526	1.530	1.327	205,034
2023-10-02	1.542	1.578	1.534	1.570	1.362	187,627
2023-09-29	1.540	1.556	1.526	1.526	1.324	345,388
2023-09-28	1.520	1.532	1.510	1.530	1.327	138,196

← NewerPage 13 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.