Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.990	2.028	1.952	1.952	1.596	346,856
2022-05-04	1.959	1.991	1.951	1.957	1.600	241,628
2022-05-03	1.935	1.962	1.926	1.959	1.602	310,263
2022-05-02	1.950	1.966	1.919	1.936	1.583	213,618
2022-04-29	1.950	1.995	1.934	1.979	1.618	388,469
2022-04-28	1.927	1.958	1.897	1.941	1.587	256,301
2022-04-27	1.925	1.925	1.890	1.900	1.553	412,336
2022-04-26	2.020	2.020	1.914	1.930	1.578	451,414
2022-04-25	1.998	1.999	1.935	1.982	1.600	850,443
2022-04-22	2.032	2.068	1.985	2.000	1.614	440,420
2022-04-21	2.030	2.072	2.022	2.054	1.658	621,885
2022-04-20	2.030	2.040	2.008	2.022	1.632	455,654
2022-04-19	2.044	2.044	2.010	2.030	1.639	287,270
2022-04-14	1.982	2.030	1.982	2.024	1.634	444,692
2022-04-13	2.000	2.000	1.957	1.990	1.606	395,526
2022-04-12	1.975	1.996	1.933	1.990	1.606	335,582
2022-04-11	1.974	1.974	1.929	1.956	1.579	285,547
2022-04-08	1.982	1.982	1.944	1.957	1.580	311,196
2022-04-07	1.880	1.964	1.866	1.956	1.579	671,175
2022-04-06	1.925	1.938	1.875	1.875	1.514	530,388
2022-04-05	1.970	1.973	1.929	1.929	1.557	422,842
2022-04-04	1.976	1.976	1.943	1.954	1.577	324,679
2022-04-01	2.000	2.000	1.951	1.951	1.575	401,982
2022-03-31	2.032	2.032	1.968	1.972	1.592	705,319
2022-03-30	2.050	2.060	2.004	2.020	1.631	589,610
2022-03-29	2.040	2.058	2.008	2.054	1.658	555,615
2022-03-28	2.000	2.050	1.990	2.000	1.614	655,124
2022-03-25	2.000	2.000	1.972	1.981	1.599	367,852
2022-03-24	1.980	1.992	1.967	1.974	1.593	327,492
2022-03-23	2.000	2.022	1.978	1.982	1.600	332,409
2022-03-22	2.012	2.024	2.000	2.012	1.624	455,723
2022-03-21	1.994	2.030	1.976	2.012	1.624	484,243
2022-03-18	1.980	2.014	1.961	1.968	1.589	439,311
2022-03-17	2.024	2.042	1.981	2.000	1.614	375,821
2022-03-16	1.984	2.032	1.950	2.028	1.637	2,016,421
2022-03-15	1.980	1.984	1.921	1.928	1.556	638,912
2022-03-14	1.981	2.036	1.981	1.990	1.606	637,378
2022-03-11	1.950	2.028	1.950	1.980	1.598	789,950
2022-03-10	1.940	1.977	1.919	1.933	1.560	1,003,120
2022-03-09	1.966	1.966	1.918	1.940	1.566	1,070,501
2022-03-08	1.930	1.964	1.870	1.878	1.516	732,118
2022-03-07	1.859	1.938	1.785	1.895	1.530	1,390,523
2022-03-04	2.016	2.016	1.911	1.911	1.543	871,172
2022-03-03	2.100	2.102	1.991	2.002	1.616	499,413
2022-03-02	2.080	2.098	2.006	2.094	1.690	639,171
2022-03-01	2.182	2.214	2.078	2.080	1.679	528,783
2022-02-28	2.200	2.220	2.120	2.144	1.731	668,024
2022-02-25	2.146	2.184	2.104	2.162	1.745	393,531
2022-02-24	2.000	2.130	1.951	2.120	1.711	777,201
2022-02-23	2.180	2.194	2.136	2.146	1.732	261,896
2022-02-22	2.150	2.214	2.120	2.154	1.739	472,814
2022-02-21	2.184	2.214	2.154	2.186	1.765	495,692
2022-02-18	2.228	2.252	2.178	2.178	1.758	398,420
2022-02-17	2.280	2.286	2.208	2.214	1.787	515,408
2022-02-16	2.300	2.316	2.260	2.270	1.832	136,948
2022-02-15	2.222	2.286	2.214	2.286	1.845	225,155
2022-02-14	2.220	2.246	2.182	2.222	1.794	473,133
2022-02-11	2.292	2.294	2.244	2.272	1.834	325,559
2022-02-10	2.300	2.340	2.286	2.298	1.855	561,242
2022-02-09	2.286	2.300	2.254	2.290	1.849	684,805

← NewerPage 20 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.