Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.648	1.656	1.634	1.636	1.419	99,622
2023-07-04	1.646	1.658	1.640	1.642	1.424	121,117
2023-07-03	1.630	1.660	1.630	1.644	1.426	156,648
2023-06-30	1.636	1.646	1.620	1.628	1.412	183,138
2023-06-29	1.620	1.638	1.602	1.630	1.414	160,140
2023-06-28	1.602	1.626	1.598	1.610	1.397	196,807
2023-06-27	1.614	1.622	1.584	1.600	1.388	212,622
2023-06-26	1.606	1.612	1.590	1.600	1.388	210,777
2023-06-23	1.610	1.614	1.592	1.604	1.391	448,168
2023-06-22	1.610	1.628	1.606	1.612	1.398	199,850
2023-06-21	1.620	1.638	1.612	1.618	1.404	195,264
2023-06-20	1.652	1.662	1.620	1.620	1.405	277,792
2023-06-19	1.660	1.676	1.652	1.658	1.438	202,406
2023-06-16	1.700	1.700	1.662	1.662	1.442	804,334
2023-06-15	1.690	1.698	1.680	1.682	1.459	254,170
2023-06-14	1.700	1.720	1.692	1.700	1.475	294,479
2023-06-13	1.736	1.738	1.704	1.712	1.485	302,400
2023-06-12	1.710	1.736	1.710	1.726	1.497	75,521
2023-06-09	1.738	1.762	1.708	1.730	1.501	418,229
2023-06-08	1.740	1.746	1.712	1.740	1.509	234,977
2023-06-07	1.724	1.748	1.720	1.738	1.508	144,984
2023-06-06	1.692	1.730	1.692	1.720	1.492	143,478
2023-06-05	1.732	1.744	1.708	1.722	1.494	133,181
2023-06-02	1.712	1.734	1.704	1.734	1.504	189,162
2023-06-01	1.680	1.690	1.660	1.684	1.461	193,801
2023-05-31	1.728	1.728	1.666	1.670	1.449	340,391
2023-05-30	1.708	1.726	1.696	1.696	1.471	116,442
2023-05-29	1.736	1.736	1.704	1.716	1.489	60,842
2023-05-26	1.700	1.724	1.698	1.720	1.492	174,375
2023-05-25	1.722	1.728	1.694	1.706	1.480	168,608
2023-05-24	1.748	1.750	1.704	1.710	1.483	227,762
2023-05-23	1.750	1.772	1.728	1.760	1.527	202,980
2023-05-22	1.742	1.748	1.716	1.728	1.499	283,563
2023-05-19	1.710	1.744	1.698	1.718	1.490	1,157,154
2023-05-18	1.700	1.714	1.690	1.700	1.475	181,367
2023-05-17	1.680	1.696	1.676	1.686	1.463	123,924
2023-05-16	1.674	1.700	1.674	1.688	1.464	142,319
2023-05-15	1.690	1.710	1.672	1.680	1.457	178,252
2023-05-12	1.702	1.702	1.684	1.688	1.464	228,861
2023-05-11	1.690	1.702	1.682	1.688	1.464	225,237
2023-05-10	1.688	1.710	1.680	1.690	1.466	321,724
2023-05-09	1.690	1.692	1.666	1.692	1.468	260,592
2023-05-08	1.682	1.692	1.666	1.682	1.459	145,737
2023-05-05	1.646	1.674	1.638	1.668	1.447	399,705
2023-05-04	1.670	1.710	1.624	1.640	1.423	1,004,682
2023-05-03	1.716	1.716	1.654	1.670	1.449	514,048
2023-05-02	1.734	1.754	1.676	1.682	1.459	420,131
2023-04-28	1.714	1.748	1.706	1.742	1.511	493,526
2023-04-27	1.740	1.740	1.694	1.704	1.478	534,020
2023-04-26	1.728	1.728	1.700	1.720	1.492	455,525
2023-04-25	1.802	1.802	1.690	1.734	1.504	704,103
2023-04-24	1.780	1.810	1.766	1.772	1.537	445,329
2023-04-21	1.790	1.824	1.780	1.784	1.548	307,322
2023-04-20	1.844	1.866	1.784	1.812	1.572	585,647
2023-04-19	1.874	1.880	1.860	1.860	1.614	300,300
2023-04-18	1.830	1.882	1.830	1.856	1.610	329,612
2023-04-17	1.870	1.882	1.864	1.864	1.617	403,884
2023-04-14	1.862	1.872	1.852	1.870	1.622	803,630
2023-04-13	1.870	1.870	1.816	1.844	1.600	335,695
2023-04-12	1.860	1.878	1.842	1.844	1.600	327,812

← NewerPage 15 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.