Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.670	1.680	1.643	1.670	1.386	339,071
2022-07-27	1.629	1.656	1.629	1.646	1.366	226,063
2022-07-26	1.641	1.658	1.633	1.636	1.358	208,619
2022-07-25	1.663	1.670	1.641	1.670	1.386	282,566
2022-07-22	1.625	1.667	1.613	1.651	1.371	360,536
2022-07-21	1.610	1.652	1.605	1.608	1.335	297,676
2022-07-20	1.644	1.666	1.616	1.630	1.353	196,904
2022-07-19	1.675	1.675	1.600	1.644	1.365	265,208
2022-07-18	1.662	1.678	1.649	1.666	1.362	333,160
2022-07-15	1.590	1.636	1.588	1.635	1.337	276,956
2022-07-14	1.631	1.631	1.588	1.596	1.305	269,702
2022-07-13	1.665	1.665	1.590	1.604	1.311	334,898
2022-07-12	1.618	1.675	1.618	1.659	1.356	282,341
2022-07-11	1.680	1.682	1.647	1.647	1.347	373,158
2022-07-08	1.633	1.675	1.630	1.675	1.369	172,935
2022-07-07	1.591	1.646	1.591	1.634	1.336	298,882
2022-07-06	1.602	1.620	1.588	1.609	1.316	321,570
2022-07-05	1.698	1.698	1.595	1.595	1.304	499,205
2022-07-04	1.730	1.730	1.662	1.667	1.363	258,351
2022-07-01	1.650	1.742	1.650	1.705	1.394	532,654
2022-06-30	1.689	1.689	1.644	1.684	1.377	462,732
2022-06-29	1.721	1.721	1.671	1.678	1.372	397,108
2022-06-28	1.719	1.720	1.692	1.700	1.390	765,184
2022-06-27	1.720	1.720	1.660	1.683	1.376	290,368
2022-06-24	1.639	1.691	1.637	1.683	1.376	457,836
2022-06-23	1.728	1.728	1.650	1.652	1.351	6,197,093
2022-06-22	1.668	1.723	1.626	1.695	1.386	1,111,717
2022-06-21	1.630	1.679	1.630	1.654	1.352	2,152,238
2022-06-20	1.614	1.643	1.590	1.643	1.343	615,718
2022-06-17	1.594	1.600	1.563	1.592	1.302	2,084,993
2022-06-16	1.635	1.635	1.568	1.601	1.309	685,986
2022-06-15	1.630	1.633	1.603	1.621	1.325	576,002
2022-06-14	1.670	1.682	1.610	1.617	1.322	773,060
2022-06-13	1.760	1.761	1.666	1.673	1.368	812,181
2022-06-10	1.860	1.860	1.740	1.750	1.431	987,226
2022-06-09	1.871	1.877	1.843	1.845	1.508	366,696
2022-06-08	1.855	1.890	1.850	1.890	1.545	456,764
2022-06-07	1.882	1.882	1.857	1.866	1.526	315,518
2022-06-06	1.860	1.887	1.848	1.879	1.536	357,394
2022-06-03	1.876	1.876	1.833	1.850	1.513	334,343
2022-06-02	1.835	1.870	1.835	1.858	1.519	374,844
2022-06-01	1.880	1.904	1.831	1.831	1.497	503,790
2022-05-31	1.910	1.910	1.860	1.878	1.535	1,362,425
2022-05-30	1.894	1.932	1.892	1.894	1.549	513,892
2022-05-27	1.841	1.885	1.824	1.860	1.521	610,055
2022-05-26	1.830	1.856	1.811	1.820	1.488	685,316
2022-05-25	1.824	1.824	1.780	1.810	1.480	426,214
2022-05-24	1.874	1.874	1.790	1.790	1.464	446,609
2022-05-23	1.844	1.850	1.800	1.850	1.513	420,718
2022-05-20	1.824	1.826	1.773	1.773	1.450	309,947
2022-05-19	1.804	1.824	1.791	1.795	1.468	300,536
2022-05-18	1.848	1.873	1.821	1.828	1.495	364,168
2022-05-17	1.822	1.855	1.799	1.820	1.488	648,916
2022-05-16	1.820	1.820	1.761	1.815	1.484	550,559
2022-05-13	1.865	1.900	1.768	1.805	1.476	1,349,095
2022-05-12	1.887	1.923	1.866	1.891	1.546	356,366
2022-05-11	1.858	1.911	1.856	1.900	1.553	341,304
2022-05-10	1.888	1.909	1.858	1.878	1.535	452,253
2022-05-09	1.978	1.978	1.878	1.880	1.537	359,886
2022-05-06	1.971	1.971	1.917	1.950	1.594	440,799

← NewerPage 19 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.