Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	1.782	1.788	1.769	1.788	1.551	65,397
2023-03-28	1.824	1.824	1.776	1.792	1.554	16,773
2023-03-27	1.799	1.799	1.784	1.792	1.554	33,596
2023-03-24	1.770	1.783	1.748	1.773	1.538	27,051
2023-03-23	1.842	1.842	1.789	1.805	1.565	32,598
2023-03-22	1.827	1.827	1.787	1.812	1.572	81,050
2023-03-21	1.794	1.804	1.777	1.803	1.564	52,861
2023-03-20	1.720	1.761	1.686	1.757	1.523	106,616
2023-03-17	1.774	1.774	1.737	1.737	1.506	173,226
2023-03-16	1.765	1.783	1.750	1.760	1.526	82,845
2023-03-15	1.826	1.826	1.765	1.826	1.583	122,922
2023-03-14	1.842	1.842	1.807	1.835	1.591	30,951
2023-03-13	1.860	1.871	1.788	1.815	1.574	60,168
2023-03-10	1.870	1.874	1.854	1.854	1.608	53,152
2023-03-09	1.890	1.900	1.862	1.881	1.631	17,947
2023-03-08	1.900	1.900	1.875	1.884	1.634	47,237
2023-03-07	1.876	1.900	1.876	1.878	1.628	35,565
2023-03-06	1.925	1.925	1.882	1.894	1.642	74,988
2023-03-03	1.939	1.940	1.905	1.915	1.660	98,234
2023-03-02	1.925	1.959	1.925	1.934	1.677	79,851
2023-03-01	1.992	1.992	1.915	1.930	1.673	101,246
2023-02-28	2.138	2.138	1.921	1.970	1.708	150,681
2023-02-27	2.128	2.142	2.128	2.135	1.852	30,422
2023-02-24	2.148	2.148	2.102	2.112	1.832	21,635
2023-02-23	2.130	2.142	2.130	2.131	1.848	12,822
2023-02-22	2.140	2.148	2.093	2.108	1.828	67,260
2023-02-21	2.160	2.160	2.144	2.144	1.859	35,748
2023-02-20	2.190	2.190	2.170	2.182	1.892	3,067
2023-02-17	2.140	2.163	2.140	2.161	1.874	7,104
2023-02-16	2.146	2.146	2.116	2.127	1.845	11,135
2023-02-15	2.151	2.174	2.151	2.151	1.866	34,931
2023-02-14	2.180	2.180	2.158	2.169	1.881	25,785
2023-02-13	2.151	2.176	2.120	2.157	1.871	48,018
2023-02-10	2.110	2.142	2.108	2.133	1.850	21,793
2023-02-09	2.116	2.136	2.116	2.127	1.845	19,522
2023-02-08	2.108	2.129	2.108	2.113	1.833	18,144
2023-02-07	2.130	2.144	2.088	2.105	1.826	6,373
2023-02-06	2.130	2.158	2.120	2.138	1.854	46,771
2023-02-03	2.151	2.164	2.120	2.156	1.870	46,638
2023-02-02	2.140	2.140	2.120	2.120	1.839	7,986
2023-02-01	2.115	2.115	2.086	2.115	1.834	7,853
2023-01-31	2.082	2.082	2.050	2.057	1.784	11,157
2023-01-30	2.104	2.110	2.074	2.090	1.813	37,926
2023-01-27	2.060	2.084	2.040	2.063	1.789	99,832
2023-01-26	2.018	2.036	2.018	2.023	1.755	10,076
2023-01-25	2.018	2.018	2.004	2.012	1.745	7,777
2023-01-24	2.020	2.031	1.995	2.009	1.742	37,929
2023-01-23	1.996	2.004	1.996	1.996	1.731	3,157
2023-01-20	1.997	2.012	1.997	1.997	1.732	18,423
2023-01-19	2.020	2.028	1.981	1.997	1.732	15,048
2023-01-18	2.004	2.048	2.004	2.048	1.776	16,794
2023-01-17	2.006	2.020	2.006	2.012	1.745	51,254
2023-01-16	2.006	2.012	1.996	2.004	1.738	19,160
2023-01-13	1.989	1.991	1.970	1.986	1.722	42,811
2023-01-12	1.940	1.989	1.930	1.970	1.709	77,554
2023-01-11	1.990	1.996	1.965	1.977	1.715	37,351
2023-01-10	1.950	1.975	1.946	1.952	1.693	27,073
2023-01-09	1.990	2.008	1.963	1.977	1.714	17,061
2023-01-06	1.946	1.990	1.946	1.986	1.722	10,456
2023-01-05	1.954	1.971	1.939	1.951	1.692	40,864

← NewerPage 16 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.