Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.570	1.574	1.558	1.574	1.365	5,095
2023-09-20	1.560	1.580	1.560	1.572	1.363	24,595
2023-09-19	1.570	1.570	1.550	1.556	1.350	171,710
2023-09-18	1.566	1.566	1.540	1.544	1.339	12,674
2023-09-15	1.596	1.596	1.566	1.592	1.381	24,637
2023-09-14	1.572	1.588	1.572	1.577	1.368	1,151
2023-09-13	1.580	1.580	1.568	1.568	1.360	2,561
2023-09-12	1.602	1.602	1.590	1.599	1.387	2,777
2023-09-11	1.612	1.612	1.594	1.598	1.386	8,072
2023-09-08	1.604	1.604	1.570	1.576	1.367	41,501
2023-09-07	1.594	1.594	1.578	1.594	1.382	8,419
2023-09-06	1.616	1.616	1.590	1.592	1.381	5,066
2023-09-05	1.652	1.652	1.628	1.631	1.415	2,596
2023-09-04	1.651	1.680	1.646	1.651	1.432	36,286
2023-09-01	1.628	1.650	1.628	1.630	1.414	11,299
2023-08-31	1.624	1.624	1.624	1.624	1.408	206,376
2023-08-30	1.636	1.636	1.618	1.625	1.409	8,230
2023-08-29	1.618	1.636	1.608	1.636	1.419	4,735
2023-08-25	1.611	1.611	1.594	1.611	1.397	189
2023-08-24	1.586	1.608	1.586	1.608	1.395	9,510
2023-08-23	1.590	1.597	1.580	1.597	1.385	733,875
2023-08-22	1.604	1.604	1.588	1.597	1.385	8,625
2023-08-21	1.600	1.600	1.592	1.597	1.385	15,697
2023-08-18	1.580	1.616	1.580	1.593	1.382	240,136
2023-08-17	1.600	1.608	1.590	1.608	1.395	57,888
2023-08-16	1.594	1.612	1.590	1.598	1.386	45,711
2023-08-15	1.596	1.605	1.592	1.605	1.392	78,762
2023-08-14	1.606	1.608	1.604	1.608	1.395	5,534
2023-08-11	1.632	1.632	1.602	1.618	1.403	34,761
2023-08-10	1.618	1.618	1.618	1.618	1.403	267,360
2023-08-09	1.600	1.614	1.594	1.610	1.396	3,086
2023-08-08	1.632	1.634	1.600	1.613	1.399	7,532
2023-08-07	1.660	1.660	1.630	1.636	1.419	1,920
2023-08-04	1.652	1.652	1.636	1.645	1.427	31,476
2023-08-03	1.651	1.654	1.638	1.647	1.428	14,845
2023-08-02	1.684	1.684	1.632	1.641	1.423	29,254
2023-08-01	1.702	1.704	1.662	1.679	1.456	49,962
2023-07-31	1.742	1.760	1.674	1.694	1.469	54,189
2023-07-28	1.724	1.756	1.715	1.741	1.510	24,055
2023-07-27	1.651	1.726	1.632	1.726	1.497	6,695
2023-07-26	1.630	1.656	1.628	1.636	1.419	10,639
2023-07-25	1.622	1.630	1.622	1.622	1.407	15,116
2023-07-24	1.628	1.628	1.610	1.625	1.409	15,687
2023-07-21	1.650	1.650	1.625	1.625	1.409	12,215
2023-07-20	1.652	1.652	1.620	1.628	1.412	76,534
2023-07-19	1.644	1.656	1.644	1.644	1.426	12,028
2023-07-18	1.640	1.640	1.620	1.634	1.417	17,416
2023-07-17	1.658	1.658	1.622	1.628	1.412	10,860
2023-07-14	1.640	1.658	1.632	1.649	1.430	43,925
2023-07-13	1.655	1.655	1.638	1.655	1.435	9,299
2023-07-12	1.626	1.653	1.614	1.649	1.430	30,561
2023-07-11	1.658	1.658	1.625	1.625	1.409	6,402
2023-07-10	1.651	1.656	1.630	1.636	1.419	11,086
2023-07-07	1.631	1.646	1.631	1.631	1.415	528
2023-07-06	1.642	1.642	1.622	1.635	1.418	11,441
2023-07-05	1.650	1.650	1.632	1.633	1.416	5,286
2023-07-04	1.658	1.658	1.640	1.653	1.434	15,320
2023-07-03	1.632	1.660	1.632	1.653	1.434	10,900
2023-06-30	1.622	1.636	1.622	1.634	1.417	10,403
2023-06-29	1.628	1.636	1.618	1.618	1.403	1,024

← NewerPage 14 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.