Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.673	1.673	1.642	1.666	1.382	43,875
2022-10-07	1.650	1.743	1.650	1.666	1.382	20,425
2022-10-06	1.657	1.657	1.635	1.635	1.357	66,820
2022-10-05	1.600	1.639	1.600	1.626	1.349	16,882
2022-10-04	1.639	1.666	1.598	1.655	1.373	14,626
2022-10-03	1.594	1.594	1.550	1.594	1.323	10,093
2022-09-30	1.572	1.579	1.547	1.562	1.296	37,256
2022-09-29	1.552	1.552	1.525	1.552	1.287	9,270
2022-09-28	1.580	1.583	1.504	1.550	1.286	17,581
2022-09-27	1.606	1.606	1.563	1.576	1.308	49,783
2022-09-26	1.632	1.632	1.590	1.624	1.347	28,134
2022-09-23	1.601	1.601	1.590	1.595	1.324	43,027
2022-09-22	1.615	1.618	1.606	1.609	1.335	39,627
2022-09-21	1.610	1.625	1.610	1.611	1.337	51,574
2022-09-20	1.673	1.684	1.624	1.637	1.358	32,905
2022-09-16	1.648	1.648	1.612	1.624	1.347	71,769
2022-09-15	1.700	1.724	1.650	1.650	1.369	21,909
2022-09-14	1.747	1.752	1.716	1.716	1.424	21,374
2022-09-13	1.798	1.798	1.765	1.771	1.470	22,690
2022-09-12	1.788	1.817	1.788	1.814	1.505	44,979
2022-09-09	1.840	1.840	1.768	1.792	1.487	33,506
2022-09-08	1.738	1.777	1.738	1.754	1.455	28,674
2022-09-07	1.791	1.791	1.745	1.748	1.450	19,458
2022-09-06	1.766	1.786	1.766	1.781	1.478	1,859
2022-09-05	1.769	1.781	1.757	1.778	1.475	61,374
2022-09-02	1.751	1.806	1.751	1.795	1.489	54,813
2022-09-01	1.864	1.864	1.745	1.754	1.455	6,796
2022-08-31	1.800	1.838	1.800	1.830	1.518	43,238
2022-08-30	1.819	1.857	1.819	1.819	1.509	36,397
2022-08-26	1.857	1.857	1.823	1.828	1.517	25,582
2022-08-25	1.847	1.847	1.829	1.839	1.526	21,241
2022-08-24	1.840	1.849	1.812	1.827	1.516	50,219
2022-08-23	1.810	1.851	1.803	1.843	1.529	4,675
2022-08-22	1.826	1.826	1.800	1.804	1.497	23,884
2022-08-19	1.873	1.873	1.836	1.838	1.525	42,965
2022-08-18	1.850	1.887	1.842	1.863	1.546	47,031
2022-08-17	1.820	1.846	1.820	1.842	1.528	30,548
2022-08-16	1.819	1.857	1.812	1.848	1.533	27,404
2022-08-15	1.834	1.834	1.792	1.809	1.501	18,095
2022-08-12	1.823	1.823	1.810	1.812	1.504	33,305
2022-08-11	1.768	1.811	1.768	1.811	1.502	34,767
2022-08-10	1.755	1.769	1.729	1.764	1.463	7,899
2022-08-09	1.743	1.753	1.721	1.753	1.455	21,248
2022-08-08	1.705	1.738	1.705	1.738	1.442	44,675
2022-08-05	1.732	1.732	1.695	1.713	1.421	40,490
2022-08-04	1.750	1.750	1.730	1.732	1.437	44,150
2022-08-03	1.710	1.739	1.710	1.735	1.439	18,572
2022-08-02	1.700	1.700	1.672	1.697	1.408	22,202
2022-08-01	1.760	1.760	1.705	1.712	1.421	122,729
2022-07-29	1.704	1.756	1.704	1.749	1.451	98,629
2022-07-28	1.657	1.680	1.641	1.677	1.392	78,953
2022-07-27	1.635	1.656	1.635	1.656	1.374	27,899
2022-07-26	1.655	1.670	1.629	1.646	1.365	26,959
2022-07-25	1.663	1.670	1.622	1.659	1.377	33,044
2022-07-22	1.630	1.660	1.630	1.652	1.370	31,467
2022-07-21	1.610	1.642	1.608	1.618	1.343	14,031
2022-07-20	1.644	1.659	1.621	1.635	1.356	71,517
2022-07-19	1.658	1.658	1.629	1.652	1.371	11,889
2022-07-18	1.676	1.678	1.650	1.658	1.355	46,664
2022-07-15	1.590	1.635	1.590	1.630	1.332	26,070

← NewerPage 18 of 22 · 1,263 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.