Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.600	1.623	1.600	1.623	1.408	13,214
2023-06-27	1.614	1.614	1.587	1.587	1.376	10,976
2023-06-26	1.602	1.610	1.592	1.602	1.389	24,935
2023-06-23	1.614	1.614	1.598	1.611	1.397	30,172
2023-06-22	1.611	1.626	1.611	1.611	1.397	791
2023-06-21	1.620	1.632	1.614	1.618	1.403	24,203
2023-06-20	1.651	1.658	1.620	1.635	1.418	12,206
2023-06-19	1.662	1.672	1.660	1.669	1.448	4,111
2023-06-16	1.700	1.700	1.664	1.671	1.449	46,449
2023-06-15	1.682	1.696	1.682	1.693	1.468	60,355
2023-06-14	1.710	1.718	1.692	1.712	1.485	53,500
2023-06-13	1.732	1.732	1.706	1.710	1.483	32,803
2023-06-12	1.718	1.744	1.718	1.727	1.498	17,441
2023-06-09	1.745	1.760	1.730	1.741	1.510	32,254
2023-06-08	1.740	1.740	1.716	1.736	1.506	33,599
2023-06-07	1.722	1.750	1.722	1.738	1.507	17,495
2023-06-06	1.692	1.742	1.692	1.706	1.480	12,892
2023-06-05	1.732	1.744	1.716	1.718	1.490	49,644
2023-06-02	1.720	1.734	1.714	1.714	1.487	46,114
2023-06-01	1.680	1.688	1.672	1.680	1.457	17,096
2023-05-31	1.700	1.700	1.668	1.668	1.447	10,119
2023-05-30	1.696	1.720	1.696	1.698	1.473	68,997
2023-05-26	1.700	1.724	1.700	1.708	1.481	60,934
2023-05-25	1.728	1.728	1.706	1.711	1.484	4,942
2023-05-24	1.748	1.748	1.710	1.715	1.487	10,590
2023-05-23	1.751	1.770	1.740	1.760	1.526	62,324
2023-05-22	1.744	1.744	1.710	1.744	1.513	6,594
2023-05-19	1.716	1.742	1.700	1.721	1.493	86,241
2023-05-18	1.708	1.712	1.696	1.703	1.477	8,253
2023-05-17	1.690	1.694	1.686	1.686	1.462	3,174
2023-05-16	1.682	1.692	1.682	1.692	1.467	13,286
2023-05-15	1.690	1.693	1.674	1.693	1.468	7,046
2023-05-12	1.696	1.696	1.686	1.696	1.471	5,376
2023-05-11	1.700	1.724	1.682	1.697	1.472	16,177
2023-05-10	1.692	1.698	1.686	1.690	1.466	21,371
2023-05-09	1.692	1.692	1.666	1.675	1.453	42,291
2023-05-05	1.652	1.670	1.642	1.663	1.442	81,747
2023-05-04	1.670	1.684	1.630	1.642	1.424	45,622
2023-05-03	1.710	1.710	1.660	1.674	1.452	64,529
2023-05-02	1.720	1.754	1.678	1.686	1.462	43,137
2023-04-28	1.718	1.742	1.706	1.737	1.506	49,719
2023-04-27	1.728	1.728	1.698	1.698	1.473	49,124
2023-04-26	1.720	1.726	1.700	1.723	1.494	61,685
2023-04-25	1.802	1.802	1.702	1.742	1.511	16,339
2023-04-24	1.780	1.794	1.768	1.784	1.547	7,884
2023-04-21	1.790	1.805	1.784	1.805	1.565	8,308
2023-04-20	1.846	1.846	1.786	1.800	1.561	34,174
2023-04-19	1.874	1.874	1.860	1.871	1.623	24,539
2023-04-18	1.866	1.878	1.866	1.872	1.624	67
2023-04-17	1.870	1.882	1.864	1.870	1.622	40,556
2023-04-14	1.870	1.870	1.854	1.866	1.618	227,009
2023-04-13	1.846	1.846	1.830	1.842	1.598	114,176
2023-04-12	1.860	1.878	1.844	1.857	1.611	17,183
2023-04-11	1.858	1.858	1.840	1.845	1.600	46,582
2023-04-06	1.829	1.829	1.829	1.829	1.586	27,174
2023-04-05	1.836	1.836	1.808	1.815	1.574	15,055
2023-04-04	1.822	1.854	1.822	1.854	1.608	39,812
2023-04-03	1.844	1.844	1.829	1.829	1.586	20,608
2023-03-31	1.826	1.836	1.824	1.832	1.588	18,129
2023-03-30	1.825	1.825	1.815	1.825	1.583	39,918

← NewerPage 15 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.