Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.802	1.820	1.802	1.803	1.611	100,739
2024-03-11	1.798	1.806	1.794	1.801	1.609	75,353
2024-03-08	1.798	1.811	1.798	1.811	1.618	61,285
2024-03-07	1.805	1.810	1.805	1.805	1.613	12,631
2024-03-06	1.810	1.811	1.792	1.811	1.618	11,276
2024-03-05	1.790	1.808	1.788	1.807	1.614	313,677
2024-03-04	1.778	1.790	1.758	1.789	1.598	288,983
2024-03-01	1.772	1.780	1.772	1.778	1.589	24,696
2024-02-29	1.772	1.776	1.770	1.773	1.584	69,218
2024-02-28	1.770	1.774	1.766	1.770	1.581	10,139
2024-02-27	1.776	1.780	1.764	1.769	1.581	15,250
2024-02-26	1.770	1.778	1.766	1.773	1.584	33,554
2024-02-23	1.770	1.776	1.760	1.772	1.583	107,293
2024-02-22	1.780	1.790	1.772	1.785	1.595	16,963
2024-02-21	1.760	1.776	1.754	1.756	1.569	145,981
2024-02-20	1.732	1.770	1.728	1.768	1.580	159,998
2024-02-19	1.732	1.736	1.728	1.730	1.546	293
2024-02-16	1.732	1.740	1.728	1.738	1.553	44,947
2024-02-15	1.740	1.744	1.734	1.742	1.556	42,038
2024-02-14	1.742	1.748	1.736	1.746	1.560	8,237
2024-02-13	1.746	1.746	1.740	1.744	1.558	20,096
2024-02-12	1.744	1.754	1.742	1.751	1.564	33,277
2024-02-09	1.744	1.748	1.744	1.744	1.558	83,200
2024-02-08	1.744	1.745	1.738	1.742	1.556	24,422
2024-02-07	1.756	1.758	1.738	1.756	1.569	44,371
2024-02-06	1.751	1.756	1.744	1.752	1.565	120,851
2024-02-05	1.760	1.762	1.748	1.758	1.571	197,379
2024-02-02	1.754	1.764	1.754	1.762	1.574	661,056
2024-02-01	1.751	1.760	1.728	1.751	1.564	70,728
2024-01-31	1.753	1.756	1.751	1.754	1.567	50,318
2024-01-30	1.748	1.752	1.748	1.751	1.564	47,849
2024-01-29	1.748	1.754	1.748	1.752	1.565	84,524
2024-01-26	1.752	1.760	1.750	1.754	1.567	90,084
2024-01-25	1.760	1.760	1.752	1.754	1.567	61,779
2024-01-24	1.754	1.760	1.754	1.755	1.568	94,618
2024-01-23	1.752	1.762	1.752	1.759	1.572	135,489
2024-01-22	1.756	1.766	1.754	1.763	1.575	1,119,794
2024-01-19	1.760	1.770	1.758	1.762	1.574	311,828
2024-01-18	1.740	1.764	1.738	1.757	1.570	140,421
2024-01-17	1.740	1.742	1.726	1.728	1.544	130,219
2024-01-16	1.740	1.746	1.730	1.736	1.551	120,140
2024-01-15	1.751	1.756	1.740	1.754	1.567	352,139
2024-01-12	1.752	1.759	1.744	1.759	1.572	83,629
2024-01-11	1.748	1.756	1.740	1.753	1.566	112,043
2024-01-10	1.758	1.762	1.744	1.758	1.571	158,991
2024-01-09	1.760	1.766	1.760	1.760	1.573	110,432
2024-01-08	1.766	1.766	1.760	1.763	1.575	278,027
2024-01-05	1.768	1.768	1.763	1.763	1.575	168,622
2024-01-04	1.774	1.780	1.772	1.778	1.589	734,697
2024-01-03	1.776	1.788	1.772	1.778	1.589	480,864
2024-01-02	1.760	1.782	1.758	1.761	1.573	19,281
2023-12-29	1.766	1.768	1.760	1.768	1.580	78,503
2023-12-28	1.762	1.766	1.762	1.764	1.576	24,284
2023-12-27	1.758	1.770	1.758	1.763	1.575	205,263
2023-12-22	1.762	1.768	1.686	1.766	1.578	45,297
2023-12-21	1.772	1.776	1.764	1.772	1.583	9,476
2023-12-20	1.770	1.780	1.770	1.773	1.584	187,259
2023-12-19	1.776	1.776	1.750	1.769	1.581	142,302
2023-12-18	1.827	1.838	1.827	1.827	1.585	13,964
2023-12-15	1.822	1.844	1.818	1.823	1.581	41,445

← NewerPage 12 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.