Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.983	1.997	1.969	1.990	1.726	352,982
2023-01-12	1.940	1.989	1.930	1.978	1.716	724,630
2023-01-11	1.989	2.000	1.962	1.974	1.712	340,304
2023-01-10	1.950	1.975	1.945	1.975	1.713	448,760
2023-01-09	1.986	2.006	1.963	1.963	1.703	462,421
2023-01-06	1.938	1.990	1.924	1.990	1.726	319,316
2023-01-05	1.939	1.974	1.928	1.943	1.686	359,942
2023-01-04	1.900	1.945	1.895	1.940	1.683	454,196
2023-01-03	1.829	1.906	1.828	1.894	1.643	734,109
2023-01-02	1.780	1.829	1.780	1.820	1.579	369,378
2022-12-30	1.770	1.785	1.758	1.773	1.538	303,584
2022-12-29	1.760	1.774	1.725	1.771	1.536	378,667
2022-12-28	1.770	1.809	1.765	1.765	1.531	397,812
2022-12-27	1.770	1.785	1.757	1.777	1.542	1,304,374
2022-12-23	1.789	1.789	1.748	1.770	1.535	404,556
2022-12-22	1.789	1.847	1.775	1.844	1.554	1,324,735
2022-12-21	1.780	1.790	1.766	1.786	1.505	846,485
2022-12-20	1.742	1.782	1.708	1.780	1.500	670,568
2022-12-19	1.730	1.742	1.709	1.730	1.458	370,080
2022-12-16	1.760	1.763	1.701	1.718	1.447	586,868
2022-12-15	1.748	1.754	1.720	1.734	1.461	472,225
2022-12-14	1.741	1.748	1.720	1.745	1.470	362,636
2022-12-13	1.744	1.772	1.728	1.750	1.474	455,006
2022-12-12	1.774	1.775	1.741	1.745	1.470	283,589
2022-12-09	1.780	1.783	1.764	1.772	1.493	326,531
2022-12-08	1.805	1.805	1.762	1.783	1.502	205,718
2022-12-07	1.798	1.798	1.770	1.774	1.495	277,944
2022-12-06	1.811	1.811	1.781	1.786	1.505	250,312
2022-12-05	1.829	1.845	1.809	1.818	1.532	392,393
2022-12-02	1.794	1.825	1.766	1.821	1.534	644,318
2022-12-01	1.795	1.795	1.741	1.776	1.496	384,295
2022-11-30	1.808	1.808	1.760	1.760	1.483	657,918
2022-11-29	1.813	1.822	1.788	1.789	1.507	325,736
2022-11-28	1.844	1.844	1.788	1.790	1.508	566,615
2022-11-25	1.849	1.849	1.805	1.835	1.546	290,056
2022-11-24	1.849	1.849	1.820	1.829	1.541	375,803
2022-11-23	1.870	1.870	1.811	1.813	1.527	270,249
2022-11-22	1.840	1.862	1.828	1.856	1.564	316,591
2022-11-21	1.815	1.840	1.795	1.828	1.540	228,604
2022-11-18	1.790	1.817	1.780	1.813	1.527	139,685
2022-11-17	1.805	1.805	1.779	1.780	1.500	218,391
2022-11-16	1.836	1.847	1.782	1.783	1.502	318,489
2022-11-15	1.843	1.853	1.804	1.833	1.544	492,205
2022-11-14	1.829	1.851	1.789	1.806	1.522	448,800
2022-11-11	1.813	1.820	1.781	1.792	1.510	441,198
2022-11-10	1.789	1.821	1.777	1.813	1.527	302,901
2022-11-09	1.810	1.810	1.772	1.784	1.503	303,513
2022-11-08	1.790	1.823	1.760	1.808	1.523	506,312
2022-11-07	1.859	1.859	1.760	1.760	1.483	572,453
2022-11-04	1.922	1.922	1.800	1.806	1.522	354,660
2022-11-03	1.780	1.898	1.780	1.892	1.594	606,066
2022-11-02	1.873	1.873	1.776	1.790	1.508	1,806,486
2022-11-01	1.900	1.907	1.835	1.855	1.563	763,224
2022-10-31	1.813	1.893	1.809	1.887	1.590	830,059
2022-10-28	1.695	1.810	1.694	1.809	1.524	1,159,248
2022-10-27	1.695	1.700	1.667	1.691	1.425	219,720
2022-10-26	1.693	1.720	1.664	1.691	1.425	264,659
2022-10-25	1.700	1.702	1.659	1.701	1.433	137,207
2022-10-24	1.665	1.708	1.629	1.706	1.416	375,313
2022-10-21	1.725	1.725	1.662	1.681	1.395	183,054

← NewerPage 17 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.