Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.528	1.538	1.516	1.526	1.324	389,098
2023-09-26	1.540	1.540	1.516	1.526	1.324	189,996
2023-09-25	1.542	1.558	1.524	1.524	1.322	322,762
2023-09-22	1.584	1.584	1.540	1.558	1.352	157,288
2023-09-21	1.570	1.574	1.556	1.558	1.352	862,365
2023-09-20	1.566	1.584	1.560	1.574	1.365	377,409
2023-09-19	1.562	1.570	1.550	1.568	1.360	367,891
2023-09-18	1.574	1.574	1.540	1.550	1.345	323,768
2023-09-15	1.596	1.598	1.566	1.566	1.359	455,401
2023-09-14	1.572	1.588	1.562	1.578	1.369	129,559
2023-09-13	1.594	1.594	1.566	1.572	1.364	284,876
2023-09-12	1.594	1.604	1.592	1.594	1.383	73,404
2023-09-11	1.612	1.612	1.592	1.596	1.385	91,276
2023-09-08	1.604	1.604	1.562	1.586	1.376	321,091
2023-09-07	1.592	1.600	1.574	1.582	1.372	116,994
2023-09-06	1.616	1.622	1.588	1.590	1.379	330,129
2023-09-05	1.654	1.654	1.618	1.628	1.412	229,214
2023-09-04	1.650	1.680	1.638	1.646	1.428	348,890
2023-09-01	1.620	1.650	1.616	1.628	1.412	228,083
2023-08-31	1.622	1.640	1.610	1.610	1.397	542,433
2023-08-30	1.634	1.638	1.612	1.618	1.404	169,790
2023-08-29	1.618	1.638	1.604	1.632	1.416	277,968
2023-08-28	1.600	1.610	1.594	1.610	1.397	88,158
2023-08-25	1.610	1.612	1.590	1.600	1.388	141,460
2023-08-24	1.594	1.610	1.582	1.600	1.388	351,299
2023-08-23	1.600	1.600	1.578	1.590	1.379	147,645
2023-08-22	1.604	1.606	1.584	1.588	1.378	151,701
2023-08-21	1.600	1.606	1.584	1.592	1.381	153,112
2023-08-18	1.584	1.598	1.580	1.596	1.385	285,402
2023-08-17	1.592	1.608	1.590	1.604	1.391	619,978
2023-08-16	1.594	1.612	1.590	1.602	1.390	147,527
2023-08-15	1.596	1.606	1.592	1.596	1.385	179,205
2023-08-14	1.608	1.612	1.598	1.598	1.386	202,541
2023-08-11	1.628	1.628	1.602	1.606	1.393	284,583
2023-08-10	1.604	1.630	1.604	1.624	1.409	275,263
2023-08-09	1.606	1.618	1.596	1.604	1.391	310,617
2023-08-08	1.624	1.636	1.598	1.602	1.390	383,049
2023-08-07	1.662	1.662	1.630	1.634	1.418	118,880
2023-08-04	1.646	1.658	1.624	1.648	1.430	199,260
2023-08-03	1.644	1.656	1.630	1.644	1.426	145,065
2023-08-02	1.684	1.684	1.632	1.632	1.416	272,184
2023-08-01	1.694	1.706	1.662	1.662	1.442	252,015
2023-07-31	1.742	1.750	1.676	1.676	1.454	431,667
2023-07-28	1.724	1.756	1.706	1.742	1.511	255,342
2023-07-27	1.650	1.728	1.650	1.724	1.496	460,839
2023-07-26	1.630	1.656	1.628	1.656	1.437	152,007
2023-07-25	1.616	1.636	1.616	1.630	1.414	97,023
2023-07-24	1.620	1.628	1.610	1.626	1.411	155,639
2023-07-21	1.650	1.650	1.620	1.624	1.409	104,484
2023-07-20	1.642	1.656	1.616	1.632	1.416	1,466,486
2023-07-19	1.630	1.658	1.630	1.648	1.430	146,772
2023-07-18	1.640	1.642	1.620	1.636	1.419	201,367
2023-07-17	1.658	1.658	1.614	1.632	1.416	178,684
2023-07-14	1.640	1.652	1.636	1.646	1.428	707,504
2023-07-13	1.658	1.658	1.638	1.640	1.423	124,036
2023-07-12	1.634	1.654	1.614	1.652	1.433	300,022
2023-07-11	1.658	1.658	1.624	1.630	1.414	67,173
2023-07-10	1.650	1.656	1.630	1.630	1.414	122,931
2023-07-07	1.654	1.654	1.626	1.640	1.423	122,249
2023-07-06	1.654	1.654	1.620	1.622	1.407	184,302

← NewerPage 14 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.