Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.856	1.860	1.838	1.850	1.605	345,420
2023-04-06	1.800	1.842	1.796	1.836	1.593	173,012
2023-04-05	1.850	1.850	1.802	1.808	1.568	401,612
2023-04-04	1.822	1.856	1.822	1.842	1.598	408,189
2023-04-03	1.840	1.848	1.816	1.830	1.588	306,638
2023-03-31	1.825	1.840	1.816	1.831	1.588	285,455
2023-03-30	1.819	1.826	1.802	1.822	1.581	241,219
2023-03-29	1.782	1.792	1.762	1.778	1.542	764,165
2023-03-28	1.824	1.824	1.776	1.782	1.546	243,233
2023-03-27	1.785	1.800	1.780	1.784	1.548	1,326,311
2023-03-24	1.785	1.790	1.744	1.765	1.531	425,951
2023-03-23	1.840	1.840	1.780	1.800	1.562	592,638
2023-03-22	1.826	1.859	1.782	1.808	1.568	581,291
2023-03-21	1.785	1.805	1.756	1.799	1.561	797,765
2023-03-20	1.722	1.768	1.688	1.750	1.518	637,332
2023-03-17	1.808	1.808	1.734	1.742	1.511	800,391
2023-03-16	1.765	1.795	1.744	1.767	1.533	782,153
2023-03-15	1.850	1.852	1.765	1.765	1.531	572,185
2023-03-14	1.838	1.845	1.790	1.831	1.588	424,280
2023-03-13	1.863	1.863	1.784	1.815	1.575	648,417
2023-03-10	1.868	1.879	1.850	1.867	1.620	441,960
2023-03-09	1.890	1.900	1.864	1.874	1.626	315,025
2023-03-08	1.900	1.902	1.865	1.880	1.631	266,159
2023-03-07	1.870	1.901	1.870	1.870	1.622	431,900
2023-03-06	1.925	1.925	1.876	1.886	1.636	725,607
2023-03-03	1.940	1.940	1.904	1.921	1.666	769,032
2023-03-02	1.915	1.958	1.910	1.943	1.686	527,799
2023-03-01	1.992	1.992	1.915	1.915	1.661	736,072
2023-02-28	2.150	2.150	1.903	1.956	1.697	4,471,460
2023-02-27	2.110	2.146	2.106	2.128	1.846	261,958
2023-02-24	2.144	2.148	2.100	2.102	1.824	295,156
2023-02-23	2.122	2.150	2.116	2.138	1.855	257,746
2023-02-22	2.150	2.150	2.086	2.124	1.843	1,325,445
2023-02-21	2.180	2.180	2.142	2.152	1.867	296,427
2023-02-20	2.180	2.190	2.156	2.168	1.881	430,820
2023-02-17	2.126	2.170	2.124	2.156	1.870	229,887
2023-02-16	2.162	2.162	2.108	2.128	1.846	406,288
2023-02-15	2.140	2.180	2.140	2.154	1.869	253,249
2023-02-14	2.180	2.180	2.138	2.160	1.874	378,214
2023-02-13	2.136	2.176	2.130	2.176	1.888	287,133
2023-02-10	2.110	2.144	2.096	2.124	1.843	377,812
2023-02-09	2.124	2.134	2.110	2.118	1.837	252,282
2023-02-08	2.110	2.138	2.102	2.122	1.841	204,182
2023-02-07	2.144	2.144	2.080	2.106	1.827	221,518
2023-02-06	2.150	2.150	2.116	2.138	1.855	403,882
2023-02-03	2.138	2.164	2.120	2.164	1.877	423,645
2023-02-02	2.130	2.144	2.106	2.138	1.855	697,006
2023-02-01	2.082	2.118	2.082	2.098	1.820	448,918
2023-01-31	2.082	2.082	2.046	2.078	1.803	270,069
2023-01-30	2.090	2.116	2.070	2.078	1.803	486,093
2023-01-27	2.044	2.084	2.034	2.084	1.808	485,782
2023-01-26	2.016	2.048	2.010	2.030	1.761	276,328
2023-01-25	2.036	2.036	2.002	2.018	1.751	225,921
2023-01-24	2.030	2.036	1.990	2.020	1.752	357,121
2023-01-23	1.999	2.032	1.990	2.002	1.737	216,540
2023-01-20	1.980	2.012	1.980	1.993	1.729	421,876
2023-01-19	2.030	2.030	1.980	1.988	1.725	341,807
2023-01-18	2.004	2.052	2.004	2.040	1.770	284,493
2023-01-17	2.006	2.030	1.999	2.016	1.749	364,754
2023-01-16	2.006	2.012	1.987	2.006	1.740	269,051

← NewerPage 16 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.