Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.894	1.932	1.894	1.926	1.837	315,655
2025-02-21	1.904	1.928	1.890	1.908	1.820	234,794
2025-02-20	1.890	1.926	1.890	1.914	1.826	208,003
2025-02-19	1.928	1.928	1.880	1.892	1.805	158,266
2025-02-18	1.912	1.930	1.910	1.916	1.827	122,132
2025-02-17	1.924	1.932	1.870	1.910	1.822	389,653
2025-02-14	1.898	1.936	1.898	1.936	1.847	342,636
2025-02-13	1.888	1.916	1.880	1.912	1.824	490,129
2025-02-12	1.866	1.880	1.836	1.878	1.791	114,307
2025-02-11	1.836	1.886	1.836	1.876	1.789	200,391
2025-02-10	1.810	1.858	1.810	1.856	1.770	205,506
2025-02-07	1.844	1.844	1.808	1.818	1.734	157,829
2025-02-06	1.794	1.846	1.794	1.838	1.753	147,422
2025-02-05	1.800	1.818	1.792	1.818	1.734	147,582
2025-02-04	1.800	1.800	1.772	1.788	1.705	137,752
2025-02-03	1.796	1.798	1.772	1.792	1.709	272,128
2025-01-31	1.772	1.818	1.758	1.806	1.723	210,409
2025-01-30	1.734	1.766	1.728	1.766	1.684	214,033
2025-01-29	1.714	1.732	1.710	1.720	1.641	79,552
2025-01-28	1.712	1.724	1.712	1.716	1.637	54,200
2025-01-27	1.710	1.724	1.710	1.718	1.639	298,649
2025-01-24	1.710	1.728	1.694	1.716	1.637	237,987
2025-01-23	1.696	1.728	1.690	1.708	1.629	190,580
2025-01-22	1.712	1.730	1.710	1.728	1.648	225,958
2025-01-21	1.710	1.720	1.696	1.720	1.641	134,468
2025-01-20	1.690	1.718	1.690	1.718	1.639	115,254
2025-01-17	1.716	1.720	1.692	1.700	1.621	222,755
2025-01-16	1.698	1.728	1.686	1.708	1.629	121,002
2025-01-15	1.700	1.704	1.690	1.704	1.625	147,787
2025-01-14	1.676	1.700	1.676	1.696	1.618	127,568
2025-01-13	1.670	1.686	1.664	1.686	1.608	112,873
2025-01-10	1.684	1.700	1.682	1.682	1.604	94,876
2025-01-09	1.692	1.692	1.664	1.684	1.606	407,819
2025-01-08	1.680	1.698	1.670	1.684	1.606	272,444
2025-01-07	1.700	1.700	1.684	1.690	1.612	119,990
2025-01-06	1.716	1.716	1.684	1.702	1.623	124,238
2025-01-03	1.692	1.714	1.692	1.696	1.618	50,284
2025-01-02	1.680	1.716	1.680	1.716	1.637	128,157
2024-12-31	1.682	1.700	1.678	1.694	1.616	186,903
2024-12-30	1.690	1.708	1.676	1.696	1.618	275,474
2024-12-27	1.714	1.722	1.698	1.704	1.625	326,676
2024-12-24	1.682	1.718	1.682	1.706	1.627	52,158
2024-12-23	1.684	1.726	1.684	1.720	1.641	199,064
2024-12-20	1.742	1.742	1.686	1.714	1.635	381,876
2024-12-19	1.670	1.740	1.670	1.736	1.656	287,695
2024-12-18	1.680	1.698	1.672	1.684	1.606	258,178
2024-12-17	1.690	1.700	1.672	1.698	1.620	148,375
2024-12-16	1.660	1.692	1.650	1.690	1.612	846,445
2024-12-13	1.742	1.742	1.706	1.716	1.637	281,191
2024-12-12	1.730	1.742	1.716	1.740	1.660	238,391
2024-12-11	1.726	1.754	1.720	1.744	1.663	177,671
2024-12-10	1.756	1.756	1.726	1.736	1.656	121,316
2024-12-09	1.756	1.776	1.716	1.752	1.671	420,804
2024-12-06	1.740	1.770	1.702	1.744	1.663	306,070
2024-12-05	1.780	1.792	1.710	1.744	1.663	399,433
2024-12-04	1.740	1.780	1.712	1.780	1.698	345,679
2024-12-03	1.716	1.734	1.704	1.730	1.650	265,310
2024-12-02	1.836	1.836	1.696	1.710	1.631	1,146,854
2024-11-29	1.948	1.960	1.900	1.954	1.746	979,448
2024-11-28	1.920	1.964	1.908	1.940	1.734	764,604

← NewerPage 8 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.