Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.230	2.274	2.216	2.254	1.820	571,330
2022-02-07	2.200	2.250	2.146	2.220	1.792	914,413
2022-02-04	2.290	2.290	2.196	2.230	1.800	474,798
2022-02-03	2.254	2.268	2.210	2.264	1.828	937,869
2022-02-02	2.242	2.274	2.222	2.236	1.805	231,493
2022-02-01	2.230	2.240	2.198	2.232	1.802	356,886
2022-01-31	2.270	2.270	2.168	2.200	1.776	426,737
2022-01-28	2.298	2.298	2.202	2.208	1.782	604,161
2022-01-27	2.230	2.300	2.202	2.264	1.828	820,966
2022-01-26	2.264	2.264	2.206	2.228	1.799	497,313
2022-01-25	2.200	2.224	2.140	2.200	1.776	1,049,598
2022-01-24	2.248	2.264	2.136	2.142	1.729	857,481
2022-01-21	2.310	2.312	2.240	2.272	1.834	662,021
2022-01-20	2.354	2.368	2.326	2.342	1.870	421,925
2022-01-19	2.370	2.424	2.356	2.370	1.893	484,253
2022-01-18	2.386	2.410	2.360	2.380	1.901	325,464
2022-01-17	2.470	2.470	2.390	2.398	1.915	370,883
2022-01-14	2.420	2.470	2.410	2.452	1.958	533,500
2022-01-13	2.390	2.432	2.360	2.430	1.941	589,208
2022-01-12	2.438	2.448	2.396	2.402	1.918	198,653
2022-01-11	2.374	2.426	2.374	2.418	1.931	340,524
2022-01-10	2.358	2.410	2.352	2.398	1.915	330,973
2022-01-07	2.400	2.400	2.310	2.344	1.872	349,173
2022-01-06	2.372	2.372	2.314	2.360	1.885	248,833
2022-01-05	2.360	2.396	2.354	2.376	1.897	256,130
2022-01-04	2.382	2.402	2.368	2.394	1.912	430,810
2022-01-03	2.330	2.360	2.290	2.356	1.881	350,986
2021-12-30	2.286	2.310	2.258	2.310	1.845	216,585
2021-12-29	2.320	2.320	2.266	2.296	1.834	359,608
2021-12-28	2.278	2.328	2.270	2.308	1.843	324,686
2021-12-27	2.278	2.298	2.268	2.278	1.819	324,091
2021-12-23	2.310	2.310	2.252	2.286	1.826	412,041
2021-12-22	2.286	2.286	2.226	2.276	1.818	1,315,530
2021-12-21	2.180	2.250	2.172	2.224	1.776	359,300
2021-12-20	2.158	2.186	2.104	2.152	1.719	409,259
2021-12-17	2.170	2.200	2.144	2.176	1.738	387,230
2021-12-16	2.140	2.210	2.136	2.186	1.746	442,717
2021-12-15	2.170	2.208	2.110	2.110	1.685	560,144
2021-12-14	2.246	2.246	2.150	2.178	1.739	669,143
2021-12-13	2.208	2.208	2.140	2.158	1.723	819,611
2021-12-10	2.260	2.260	2.154	2.180	1.741	198,163
2021-12-09	2.210	2.216	2.170	2.170	1.733	264,806
2021-12-08	2.240	2.246	2.176	2.200	1.757	452,145
2021-12-07	2.262	2.266	2.226	2.250	1.797	276,511
2021-12-06	2.192	2.232	2.130	2.222	1.774	347,676
2021-12-03	2.308	2.308	2.186	2.186	1.746	254,012
2021-12-02	2.296	2.296	2.244	2.264	1.808	203,590
2021-12-01	2.310	2.310	2.242	2.282	1.822	298,853
2021-11-30	2.238	2.258	2.196	2.224	1.776	506,409
2021-11-29	2.322	2.322	2.240	2.250	1.797	388,830
2021-11-26	2.346	2.348	2.284	2.284	1.824	851,499
2021-11-25	2.400	2.400	2.338	2.368	1.891	202,768
2021-11-24	2.432	2.432	2.356	2.358	1.883	257,644
2021-11-23	2.370	2.402	2.358	2.374	1.896	248,495
2021-11-22	2.354	2.390	2.328	2.384	1.904	345,985
2021-11-19	2.406	2.420	2.336	2.342	1.870	595,837
2021-11-18	2.452	2.496	2.390	2.402	1.918	479,244
2021-11-17	2.460	2.470	2.436	2.444	1.952	516,192
2021-11-16	2.496	2.510	2.450	2.460	1.965	275,661
2021-11-15	2.530	2.530	2.486	2.498	1.995	185,354

← NewerPage 21 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.