Prosegur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.920 | 1.964 | 1.908 | 1.940 | 1.734 | 764,604 |
| 2024-11-27 | 1.880 | 1.928 | 1.860 | 1.920 | 1.716 | 892,123 |
| 2024-11-26 | 1.862 | 1.890 | 1.844 | 1.880 | 1.680 | 280,929 |
| 2024-11-25 | 1.820 | 1.856 | 1.820 | 1.856 | 1.658 | 202,701 |
| 2024-11-22 | 1.840 | 1.844 | 1.812 | 1.814 | 1.621 | 160,072 |
| 2024-11-21 | 1.844 | 1.866 | 1.820 | 1.820 | 1.626 | 93,090 |
| 2024-11-20 | 1.842 | 1.872 | 1.830 | 1.830 | 1.635 | 214,593 |
| 2024-11-19 | 1.850 | 1.850 | 1.800 | 1.840 | 1.644 | 274,860 |
| 2024-11-18 | 1.814 | 1.848 | 1.814 | 1.840 | 1.644 | 138,506 |
| 2024-11-15 | 1.850 | 1.850 | 1.808 | 1.828 | 1.633 | 93,403 |
| 2024-11-14 | 1.832 | 1.846 | 1.806 | 1.824 | 1.630 | 445,694 |
| 2024-11-13 | 1.814 | 1.844 | 1.780 | 1.804 | 1.612 | 177,045 |
| 2024-11-12 | 1.864 | 1.864 | 1.806 | 1.812 | 1.619 | 211,966 |
| 2024-11-11 | 1.886 | 1.886 | 1.860 | 1.864 | 1.666 | 98,419 |
| 2024-11-08 | 1.890 | 1.900 | 1.854 | 1.854 | 1.657 | 178,632 |
| 2024-11-07 | 1.888 | 1.888 | 1.864 | 1.882 | 1.682 | 131,742 |
| 2024-11-06 | 1.870 | 1.888 | 1.800 | 1.832 | 1.637 | 279,684 |
| 2024-11-05 | 1.898 | 1.898 | 1.864 | 1.864 | 1.666 | 94,815 |
| 2024-11-04 | 1.898 | 1.920 | 1.862 | 1.864 | 1.666 | 172,982 |
| 2024-11-01 | 1.870 | 1.908 | 1.864 | 1.900 | 1.698 | 145,358 |
| 2024-10-31 | 1.868 | 1.904 | 1.868 | 1.886 | 1.685 | 213,998 |
| 2024-10-30 | 1.896 | 1.906 | 1.878 | 1.882 | 1.682 | 864,525 |
| 2024-10-29 | 1.900 | 1.910 | 1.892 | 1.908 | 1.705 | 101,253 |
| 2024-10-28 | 1.866 | 1.896 | 1.858 | 1.894 | 1.692 | 237,778 |
| 2024-10-25 | 1.866 | 1.884 | 1.860 | 1.866 | 1.667 | 159,163 |
| 2024-10-24 | 1.872 | 1.910 | 1.872 | 1.884 | 1.683 | 82,939 |
| 2024-10-23 | 1.880 | 1.900 | 1.866 | 1.890 | 1.689 | 124,207 |
| 2024-10-22 | 1.904 | 1.914 | 1.850 | 1.888 | 1.687 | 147,817 |
| 2024-10-21 | 1.898 | 1.926 | 1.898 | 1.912 | 1.708 | 70,678 |
| 2024-10-18 | 1.876 | 1.918 | 1.876 | 1.904 | 1.701 | 289,762 |
| 2024-10-17 | 1.910 | 1.924 | 1.900 | 1.900 | 1.698 | 109,102 |
| 2024-10-16 | 1.900 | 1.908 | 1.882 | 1.908 | 1.705 | 112,426 |
| 2024-10-15 | 1.900 | 1.924 | 1.886 | 1.886 | 1.685 | 96,026 |
| 2024-10-14 | 1.908 | 1.908 | 1.894 | 1.906 | 1.703 | 65,507 |
| 2024-10-11 | 1.900 | 1.926 | 1.900 | 1.914 | 1.710 | 167,851 |
| 2024-10-10 | 1.900 | 1.918 | 1.886 | 1.904 | 1.701 | 86,120 |
| 2024-10-09 | 1.900 | 1.916 | 1.888 | 1.906 | 1.703 | 81,298 |
| 2024-10-08 | 1.882 | 1.910 | 1.868 | 1.900 | 1.698 | 102,205 |
| 2024-10-07 | 1.888 | 1.902 | 1.868 | 1.878 | 1.678 | 193,476 |
| 2024-10-04 | 1.866 | 1.908 | 1.866 | 1.890 | 1.689 | 137,252 |
| 2024-10-03 | 1.890 | 1.894 | 1.816 | 1.878 | 1.678 | 193,586 |
| 2024-10-02 | 1.862 | 1.908 | 1.862 | 1.882 | 1.682 | 128,268 |
| 2024-10-01 | 1.934 | 1.938 | 1.868 | 1.886 | 1.685 | 247,013 |
| 2024-09-30 | 1.900 | 1.920 | 1.894 | 1.920 | 1.716 | 272,022 |
| 2024-09-27 | 1.926 | 1.926 | 1.900 | 1.900 | 1.698 | 247,080 |
| 2024-09-26 | 1.904 | 1.926 | 1.898 | 1.922 | 1.717 | 420,773 |
| 2024-09-25 | 1.888 | 1.898 | 1.862 | 1.896 | 1.694 | 421,996 |
| 2024-09-24 | 1.890 | 1.890 | 1.852 | 1.866 | 1.667 | 90,624 |
| 2024-09-23 | 1.844 | 1.866 | 1.834 | 1.860 | 1.662 | 88,589 |
| 2024-09-20 | 1.852 | 1.870 | 1.850 | 1.850 | 1.653 | 170,256 |
| 2024-09-19 | 1.856 | 1.882 | 1.856 | 1.870 | 1.671 | 123,683 |
| 2024-09-18 | 1.850 | 1.886 | 1.838 | 1.858 | 1.660 | 240,075 |
| 2024-09-17 | 1.794 | 1.840 | 1.794 | 1.840 | 1.644 | 355,620 |
| 2024-09-16 | 1.820 | 1.820 | 1.804 | 1.812 | 1.619 | 87,290 |
| 2024-09-13 | 1.790 | 1.810 | 1.780 | 1.810 | 1.617 | 167,703 |
| 2024-09-12 | 1.776 | 1.798 | 1.768 | 1.788 | 1.598 | 91,200 |
| 2024-09-11 | 1.794 | 1.794 | 1.750 | 1.750 | 1.564 | 57,216 |
| 2024-09-10 | 1.752 | 1.788 | 1.752 | 1.762 | 1.574 | 69,198 |
| 2024-09-09 | 1.750 | 1.770 | 1.750 | 1.762 | 1.574 | 76,519 |
| 2024-09-06 | 1.752 | 1.762 | 1.750 | 1.750 | 1.564 | 109,351 |
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.