Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.673	1.711	1.673	1.696	1.408	346,716
2022-10-19	1.734	1.734	1.681	1.689	1.402	345,771
2022-10-18	1.675	1.733	1.675	1.726	1.433	139,327
2022-10-17	1.652	1.707	1.652	1.694	1.406	222,575
2022-10-14	1.712	1.712	1.655	1.664	1.381	228,654
2022-10-13	1.720	1.720	1.624	1.670	1.386	258,302
2022-10-12	1.730	1.730	1.657	1.671	1.387	243,976
2022-10-11	1.630	1.704	1.630	1.704	1.415	350,911
2022-10-10	1.668	1.680	1.632	1.666	1.383	151,504
2022-10-07	1.697	1.697	1.647	1.656	1.375	263,855
2022-10-06	1.660	1.675	1.631	1.642	1.363	247,803
2022-10-05	1.600	1.653	1.600	1.633	1.356	241,118
2022-10-04	1.639	1.668	1.591	1.664	1.381	267,330
2022-10-03	1.558	1.601	1.536	1.601	1.329	252,315
2022-09-30	1.567	1.607	1.532	1.553	1.289	392,799
2022-09-29	1.629	1.629	1.520	1.532	1.272	266,153
2022-09-28	1.580	1.580	1.505	1.548	1.285	463,877
2022-09-27	1.623	1.625	1.554	1.577	1.309	442,806
2022-09-26	1.626	1.634	1.589	1.606	1.333	337,227
2022-09-23	1.635	1.635	1.588	1.590	1.320	433,279
2022-09-22	1.611	1.630	1.600	1.609	1.336	151,154
2022-09-21	1.610	1.623	1.601	1.611	1.337	119,600
2022-09-20	1.684	1.694	1.622	1.624	1.348	200,986
2022-09-19	1.659	1.667	1.603	1.660	1.378	357,936
2022-09-16	1.654	1.654	1.605	1.626	1.350	742,896
2022-09-15	1.705	1.736	1.649	1.654	1.373	508,880
2022-09-14	1.750	1.775	1.715	1.715	1.424	237,026
2022-09-13	1.840	1.844	1.755	1.763	1.463	302,900
2022-09-12	1.788	1.818	1.783	1.806	1.499	148,641
2022-09-09	1.840	1.840	1.760	1.787	1.483	195,853
2022-09-08	1.740	1.765	1.736	1.758	1.459	250,690
2022-09-07	1.810	1.810	1.741	1.745	1.449	201,823
2022-09-06	1.755	1.800	1.755	1.777	1.475	171,115
2022-09-05	1.757	1.780	1.750	1.773	1.472	227,329
2022-09-02	1.751	1.808	1.751	1.796	1.491	362,087
2022-09-01	1.850	1.864	1.741	1.761	1.462	362,244
2022-08-31	1.800	1.848	1.800	1.837	1.525	387,356
2022-08-30	1.800	1.857	1.800	1.818	1.509	273,069
2022-08-29	1.801	1.812	1.791	1.804	1.498	214,609
2022-08-26	1.856	1.865	1.808	1.821	1.512	359,971
2022-08-25	1.848	1.852	1.826	1.843	1.530	211,913
2022-08-24	1.840	1.855	1.808	1.825	1.515	472,028
2022-08-23	1.810	1.851	1.801	1.837	1.525	281,599
2022-08-22	1.834	1.838	1.790	1.807	1.500	399,778
2022-08-19	1.862	1.873	1.823	1.838	1.526	312,812
2022-08-18	1.840	1.890	1.837	1.874	1.556	807,879
2022-08-17	1.820	1.855	1.820	1.842	1.529	331,870
2022-08-16	1.819	1.859	1.810	1.849	1.535	430,123
2022-08-15	1.834	1.834	1.789	1.804	1.498	203,019
2022-08-12	1.820	1.827	1.798	1.820	1.511	398,442
2022-08-11	1.772	1.810	1.755	1.800	1.494	381,335
2022-08-10	1.755	1.772	1.725	1.763	1.463	347,773
2022-08-09	1.720	1.753	1.720	1.745	1.449	232,883
2022-08-08	1.700	1.740	1.700	1.736	1.441	269,359
2022-08-05	1.740	1.740	1.691	1.715	1.424	206,633
2022-08-04	1.750	1.750	1.721	1.730	1.436	290,646
2022-08-03	1.690	1.745	1.690	1.727	1.434	159,991
2022-08-02	1.700	1.700	1.666	1.682	1.396	182,979
2022-08-01	1.760	1.763	1.692	1.705	1.415	445,167
2022-07-29	1.726	1.755	1.687	1.740	1.444	612,327

← NewerPage 18 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.