Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	1.808	1.830	1.808	1.811	1.618	710
2024-06-07	1.818	1.818	1.798	1.817	1.623	1,377
2024-06-06	1.819	1.819	1.810	1.819	1.625	196
2024-06-05	1.830	1.830	1.814	1.821	1.627	615
2024-06-04	1.804	1.834	1.804	1.827	1.632	190
2024-06-03	1.760	1.796	1.752	1.794	1.603	1,431
2024-05-31	1.788	1.788	1.776	1.776	1.587	78,492
2024-05-30	1.764	1.788	1.764	1.766	1.578	9
2024-05-29	1.796	1.796	1.768	1.784	1.594	78
2024-05-28	1.746	1.793	1.746	1.793	1.602	3,412
2024-05-24	1.742	1.742	1.721	1.721	1.538	84
2024-05-23	1.716	1.750	1.716	1.749	1.563	5,750
2024-05-22	1.729	1.742	1.729	1.729	1.545	1
2024-05-21	1.726	1.736	1.726	1.731	1.547	1,220
2024-05-20	1.744	1.744	1.730	1.737	1.552	558
2024-05-17	1.738	1.738	1.716	1.718	1.535	649
2024-05-16	1.732	1.732	1.700	1.723	1.539	2,883
2024-05-15	1.716	1.732	1.694	1.710	1.528	226
2024-05-14	1.690	1.720	1.684	1.708	1.526	437
2024-05-13	1.676	1.690	1.670	1.681	1.502	2,038
2024-05-10	1.670	1.676	1.659	1.659	1.482	1,581
2024-05-09	1.638	1.664	1.628	1.649	1.473	1,719
2024-05-08	1.666	1.678	1.640	1.654	1.478	154,426
2024-05-07	1.642	1.676	1.642	1.663	1.486	3,554
2024-05-03	1.650	1.650	1.628	1.628	1.455	78
2024-05-02	1.660	1.666	1.620	1.637	1.463	1,035
2024-05-01	1.666	1.666	1.666	1.666	1.489	0
2024-04-30	1.658	1.700	1.658	1.666	1.489	1,029
2024-04-29	1.646	1.662	1.645	1.645	1.470	348
2024-04-26	1.640	1.658	1.630	1.644	1.469	775
2024-04-25	1.634	1.654	1.634	1.634	1.460	4,179
2024-04-24	1.660	1.660	1.640	1.649	1.473	7,021
2024-04-23	1.654	1.656	1.634	1.639	1.464	14,546
2024-04-22	1.628	1.652	1.626	1.645	1.470	24,772
2024-04-19	1.602	1.616	1.590	1.604	1.433	2,554
2024-04-18	1.642	1.642	1.600	1.614	1.442	5,173
2024-04-17	1.622	1.638	1.622	1.638	1.464	12,149
2024-04-16	1.614	1.614	1.597	1.607	1.436	15,458
2024-04-15	1.624	1.624	1.604	1.614	1.442	13,986
2024-04-12	1.598	1.632	1.594	1.605	1.434	18,041
2024-04-11	1.590	1.610	1.588	1.598	1.428	11,583
2024-04-10	1.600	1.628	1.596	1.608	1.437	26,393
2024-04-09	1.580	1.594	1.574	1.588	1.419	6,265
2024-04-08	1.578	1.578	1.552	1.578	1.410	58,821
2024-04-05	1.564	1.564	1.550	1.561	1.395	21,263
2024-04-04	1.562	1.580	1.562	1.578	1.410	11,377
2024-04-03	1.558	1.568	1.550	1.554	1.388	34,645
2024-04-02	1.542	1.552	1.542	1.544	1.380	42,282
2024-03-28	1.552	1.564	1.532	1.532	1.369	24,984
2024-03-27	1.568	1.568	1.550	1.557	1.391	31,416
2024-03-26	1.564	1.564	1.550	1.550	1.385	6,587
2024-03-25	1.560	1.562	1.534	1.536	1.372	11,196
2024-03-22	1.600	1.610	1.562	1.575	1.407	22,763
2024-03-21	1.618	1.622	1.586	1.602	1.431	26,622
2024-03-20	1.746	1.746	1.600	1.624	1.451	165,292
2024-03-19	1.820	1.910	1.718	1.753	1.566	222,660
2024-03-18	1.824	1.852	1.822	1.830	1.635	5,284
2024-03-15	1.824	1.832	1.824	1.828	1.633	315,198
2024-03-14	1.826	1.846	1.815	1.815	1.622	303,090
2024-03-13	1.820	1.824	1.810	1.811	1.618	18,415

← NewerPage 11 of 22 · 1,262 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.