Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.911	1.943	1.911	1.943	1.685	50,914
2023-01-03	1.874	1.898	1.874	1.884	1.634	84,144
2022-12-30	1.780	1.784	1.768	1.768	1.533	44,521
2022-12-29	1.751	1.773	1.725	1.759	1.526	40,129
2022-12-28	1.765	1.782	1.765	1.772	1.536	222,823
2022-12-23	1.768	1.768	1.751	1.766	1.532	15,781
2022-12-22	1.790	1.849	1.789	1.842	1.551	60,617
2022-12-21	1.780	1.788	1.773	1.788	1.506	10,060
2022-12-20	1.750	1.780	1.741	1.773	1.493	19,469
2022-12-19	1.736	1.736	1.724	1.724	1.452	438
2022-12-16	1.760	1.760	1.710	1.715	1.444	1,702
2022-12-15	1.751	1.751	1.724	1.736	1.462	22,644
2022-12-14	1.741	1.745	1.723	1.735	1.461	14,240
2022-12-13	1.743	1.769	1.732	1.744	1.469	53,500
2022-12-12	1.760	1.760	1.745	1.755	1.478	8,145
2022-12-09	1.780	1.784	1.770	1.780	1.499	90,134
2022-12-08	1.799	1.799	1.779	1.781	1.500	25,117
2022-12-07	1.790	1.790	1.774	1.788	1.506	13,934
2022-12-06	1.811	1.819	1.786	1.790	1.508	14,009
2022-12-05	1.844	1.844	1.812	1.826	1.538	20,630
2022-12-02	1.795	1.821	1.771	1.818	1.531	85,000
2022-12-01	1.795	1.795	1.743	1.763	1.485	22,115
2022-11-30	1.808	1.808	1.760	1.765	1.486	26,972
2022-11-29	1.816	1.816	1.789	1.806	1.521	21,117
2022-11-28	1.821	1.821	1.790	1.796	1.512	80,481
2022-11-25	1.849	1.849	1.821	1.834	1.545	40,501
2022-11-24	1.849	1.849	1.826	1.842	1.551	89,719
2022-11-23	1.837	1.837	1.813	1.829	1.540	44,815
2022-11-22	1.840	1.862	1.839	1.854	1.562	29,989
2022-11-21	1.829	1.829	1.804	1.827	1.539	42,971
2022-11-18	1.790	1.813	1.780	1.813	1.527	40,441
2022-11-17	1.798	1.798	1.780	1.789	1.507	74,938
2022-11-16	1.836	1.847	1.783	1.797	1.514	65,080
2022-11-15	1.854	1.854	1.807	1.834	1.544	70,144
2022-11-14	1.814	1.837	1.789	1.816	1.530	73,485
2022-11-11	1.826	1.830	1.785	1.796	1.512	50,958
2022-11-10	1.812	1.812	1.780	1.805	1.520	50,501
2022-11-09	1.801	1.801	1.775	1.788	1.506	75,660
2022-11-08	1.798	1.825	1.768	1.806	1.521	45,364
2022-11-07	1.801	1.801	1.760	1.766	1.487	22,017
2022-11-04	1.863	1.863	1.806	1.827	1.538	58,218
2022-11-03	1.826	1.892	1.826	1.886	1.588	31,087
2022-11-02	1.838	1.838	1.780	1.785	1.503	45,240
2022-11-01	1.898	1.898	1.839	1.855	1.562	13,945
2022-10-31	1.813	1.894	1.813	1.875	1.579	56,096
2022-10-28	1.700	1.809	1.694	1.794	1.511	14,635
2022-10-27	1.693	1.693	1.675	1.687	1.421	36,410
2022-10-26	1.691	1.703	1.691	1.698	1.430	8,971
2022-10-25	1.692	1.692	1.661	1.683	1.418	13,300
2022-10-24	1.660	1.698	1.629	1.694	1.406	23,683
2022-10-21	1.717	1.717	1.666	1.688	1.400	15,152
2022-10-20	1.682	1.710	1.682	1.700	1.410	11,039
2022-10-19	1.713	1.713	1.686	1.687	1.399	14,183
2022-10-18	1.683	1.736	1.683	1.734	1.438	5,633
2022-10-17	1.685	1.710	1.685	1.706	1.415	10,359
2022-10-14	1.687	1.687	1.652	1.652	1.371	40,342
2022-10-13	1.673	1.673	1.629	1.666	1.382	39,861
2022-10-12	1.688	1.688	1.666	1.677	1.392	45,391
2022-10-11	1.653	1.699	1.653	1.687	1.400	16,041
2022-10-10	1.673	1.673	1.642	1.666	1.382	43,875

← NewerPage 17 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.