Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.816	1.834	1.816	1.822	1.580	94,733
2023-12-13	1.822	1.826	1.812	1.821	1.579	39,123
2023-12-12	1.826	1.834	1.818	1.824	1.582	51,615
2023-12-11	1.822	1.826	1.822	1.824	1.582	138,432
2023-12-08	1.860	1.860	1.826	1.838	1.594	66,615
2023-12-07	1.832	1.856	1.822	1.843	1.598	131,105
2023-12-06	1.820	1.836	1.818	1.827	1.585	73,514
2023-12-05	1.812	1.828	1.808	1.812	1.572	57,113
2023-12-04	1.814	1.838	1.810	1.814	1.573	84,098
2023-12-01	1.810	1.830	1.808	1.818	1.577	70,509
2023-11-30	1.808	1.820	1.808	1.813	1.572	206,638
2023-11-29	1.798	1.822	1.798	1.807	1.567	55,564
2023-11-28	1.784	1.814	1.784	1.811	1.571	95,069
2023-11-27	1.796	1.796	1.784	1.787	1.550	24,842
2023-11-24	1.784	1.804	1.780	1.801	1.562	132,268
2023-11-23	1.768	1.784	1.762	1.765	1.531	33,804
2023-11-22	1.760	1.766	1.752	1.760	1.526	63,665
2023-11-21	1.760	1.770	1.754	1.764	1.530	68,157
2023-11-20	1.752	1.768	1.752	1.760	1.526	98,248
2023-11-17	1.758	1.772	1.744	1.763	1.529	89,215
2023-11-16	1.762	1.778	1.724	1.762	1.528	198,120
2023-11-15	1.670	1.776	1.646	1.755	1.522	417,071
2023-11-14	1.416	1.436	1.404	1.430	1.240	14,655
2023-11-13	1.392	1.408	1.392	1.403	1.217	4,688
2023-11-10	1.396	1.398	1.382	1.387	1.203	30,099
2023-11-09	1.396	1.412	1.396	1.399	1.213	7,008
2023-11-08	1.358	1.384	1.358	1.379	1.196	2,996
2023-11-07	1.388	1.390	1.358	1.361	1.180	71,849
2023-11-06	1.418	1.418	1.386	1.388	1.204	27,152
2023-11-03	1.426	1.426	1.406	1.423	1.234	10,279
2023-11-02	1.378	1.425	1.378	1.425	1.236	46,421
2023-11-01	1.404	1.412	1.372	1.386	1.202	52,284
2023-10-31	1.448	1.466	1.362	1.412	1.225	71,370
2023-10-30	1.456	1.458	1.386	1.450	1.258	913
2023-10-27	1.448	1.460	1.442	1.456	1.263	27,236
2023-10-26	1.434	1.446	1.431	1.431	1.241	30,337
2023-10-25	1.462	1.476	1.446	1.446	1.254	45,013
2023-10-24	1.480	1.480	1.466	1.479	1.283	8,443
2023-10-23	1.484	1.484	1.468	1.476	1.280	12,378
2023-10-20	1.510	1.528	1.476	1.490	1.292	28,100
2023-10-19	1.512	1.512	1.492	1.510	1.310	24,776
2023-10-18	1.530	1.530	1.502	1.510	1.310	13,692
2023-10-17	1.530	1.530	1.512	1.521	1.319	10,949
2023-10-16	1.528	1.528	1.513	1.524	1.322	4,745
2023-10-13	1.556	1.556	1.526	1.532	1.329	1,244
2023-10-12	1.530	1.554	1.530	1.554	1.348	1,598
2023-10-11	1.548	1.548	1.528	1.530	1.327	6,728
2023-10-10	1.525	1.552	1.520	1.532	1.329	122,821
2023-10-09	1.532	1.532	1.504	1.526	1.323	2,632
2023-10-06	1.536	1.536	1.488	1.517	1.316	14,231
2023-10-05	1.502	1.520	1.502	1.509	1.309	29,977
2023-10-04	1.522	1.524	1.502	1.516	1.315	18,217
2023-10-03	1.540	1.578	1.530	1.536	1.332	16,650
2023-10-02	1.560	1.578	1.534	1.563	1.356	12,911
2023-09-29	1.544	1.550	1.526	1.542	1.337	129,842
2023-09-28	1.534	1.534	1.514	1.533	1.330	11,454
2023-09-27	1.526	1.526	1.518	1.526	1.323	16,875
2023-09-26	1.538	1.538	1.526	1.526	1.323	6,243
2023-09-25	1.542	1.568	1.524	1.529	1.326	16,233
2023-09-22	1.580	1.582	1.544	1.557	1.350	6,604

← NewerPage 13 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.