Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.705	2.740	2.705	2.740	2.613	170,567
2025-05-21	2.715	2.770	2.715	2.755	2.628	220,109
2025-05-20	2.745	2.750	2.725	2.745	2.618	251,230
2025-05-19	2.730	2.775	2.705	2.750	2.623	222,347
2025-05-16	2.750	2.780	2.720	2.750	2.623	151,001
2025-05-15	2.700	2.770	2.665	2.760	2.632	488,854
2025-05-14	2.630	2.775	2.560	2.705	2.580	736,586
2025-05-13	2.790	2.795	2.625	2.675	2.551	789,233
2025-05-12	2.760	2.785	2.740	2.770	2.642	382,568
2025-05-09	2.715	2.785	2.680	2.750	2.623	516,655
2025-05-08	2.660	2.705	2.555	2.690	2.566	472,115
2025-05-07	2.665	2.700	2.630	2.665	2.542	557,436
2025-05-06	2.450	2.615	2.450	2.605	2.485	660,451
2025-05-05	2.450	2.475	2.425	2.460	2.346	210,377
2025-05-02	2.460	2.460	2.375	2.445	2.332	442,218
2025-04-30	2.380	2.455	2.350	2.455	2.342	454,491
2025-04-29	2.270	2.360	2.270	2.355	2.246	496,490
2025-04-28	2.260	2.275	2.230	2.270	2.165	216,210
2025-04-25	2.210	2.255	2.195	2.255	2.151	365,480
2025-04-24	2.200	2.215	2.190	2.195	2.094	167,500
2025-04-23	2.220	2.220	2.170	2.205	2.103	339,825
2025-04-22	2.170	2.220	2.155	2.195	2.094	701,208
2025-04-17	2.170	2.170	2.135	2.170	2.070	125,665
2025-04-16	2.130	2.170	2.120	2.165	2.065	405,992
2025-04-15	2.100	2.140	2.100	2.130	2.032	96,372
2025-04-14	2.080	2.100	2.055	2.095	1.998	127,416
2025-04-11	2.050	2.090	2.010	2.065	1.970	158,069
2025-04-10	2.100	2.100	1.982	2.025	1.931	326,919
2025-04-09	1.906	1.964	1.906	1.938	1.848	255,854
2025-04-08	1.930	1.988	1.910	1.972	1.881	362,160
2025-04-07	1.892	1.950	1.712	1.920	1.831	732,453
2025-04-04	2.035	2.050	1.920	1.992	1.900	464,373
2025-04-03	2.010	2.025	2.000	2.015	1.922	120,280
2025-04-02	2.085	2.090	2.005	2.010	1.917	211,349
2025-04-01	2.100	2.105	2.090	2.095	1.998	130,715
2025-03-31	2.105	2.115	2.075	2.095	1.998	227,158
2025-03-28	2.125	2.165	2.085	2.105	2.008	125,712
2025-03-27	2.140	2.175	2.140	2.155	2.055	175,405
2025-03-26	2.120	2.170	2.120	2.150	2.051	335,054
2025-03-25	2.120	2.130	2.110	2.125	2.027	65,558
2025-03-24	2.070	2.120	2.065	2.105	2.008	285,098
2025-03-21	2.135	2.135	2.075	2.075	1.979	513,645
2025-03-20	2.130	2.130	2.075	2.110	2.012	135,470
2025-03-19	2.080	2.125	2.080	2.115	2.017	181,660
2025-03-18	2.100	2.100	2.050	2.075	1.979	164,371
2025-03-17	2.100	2.100	2.050	2.075	1.979	113,531
2025-03-14	2.030	2.070	2.025	2.050	1.955	67,979
2025-03-13	2.030	2.065	2.010	2.060	1.965	187,695
2025-03-12	2.030	2.065	2.030	2.040	1.946	170,114
2025-03-11	2.105	2.110	2.025	2.030	1.936	338,529
2025-03-10	2.175	2.190	2.105	2.115	2.017	270,867
2025-03-07	2.155	2.175	2.130	2.175	2.074	298,499
2025-03-06	2.140	2.170	2.120	2.155	2.055	392,377
2025-03-05	2.100	2.150	2.085	2.125	2.027	657,007
2025-03-04	2.090	2.110	2.050	2.105	2.008	585,484
2025-03-03	1.966	2.100	1.966	2.100	2.003	1,396,483
2025-02-28	1.928	2.005	1.914	1.944	1.854	1,510,791
2025-02-27	1.900	1.930	1.898	1.916	1.827	204,364
2025-02-26	1.898	1.930	1.898	1.920	1.831	603,644
2025-02-25	1.932	1.938	1.908	1.912	1.824	426,650

← NewerPage 7 of 22 · 1,281 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.