Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.590	1.615	1.588	1.602	1.309	37,924
2022-07-13	1.622	1.622	1.595	1.616	1.320	40,790
2022-07-12	1.629	1.668	1.629	1.663	1.359	63,153
2022-07-11	1.674	1.674	1.647	1.655	1.352	55,511
2022-07-08	1.635	1.675	1.635	1.662	1.358	17,545
2022-07-07	1.616	1.641	1.616	1.630	1.332	12,845
2022-07-06	1.596	1.612	1.589	1.607	1.313	12,051
2022-07-05	1.635	1.635	1.601	1.601	1.308	5,303
2022-07-04	1.726	1.730	1.666	1.666	1.361	158,096
2022-07-01	1.677	1.728	1.677	1.712	1.399	26,281
2022-06-30	1.661	1.684	1.660	1.675	1.368	32,329
2022-06-29	1.692	1.692	1.677	1.677	1.370	29,821
2022-06-28	1.720	1.720	1.697	1.703	1.391	120,662
2022-06-27	1.689	1.689	1.663	1.679	1.372	71,203
2022-06-24	1.646	1.690	1.646	1.690	1.381	26,834
2022-06-23	1.685	1.685	1.652	1.671	1.365	19,981
2022-06-22	1.668	1.706	1.636	1.706	1.394	139,767
2022-06-21	1.631	1.669	1.631	1.659	1.355	15,665
2022-06-20	1.610	1.643	1.605	1.614	1.319	18,955
2022-06-17	1.589	1.594	1.565	1.579	1.290	94,012
2022-06-16	1.606	1.606	1.570	1.588	1.298	8,884
2022-06-15	1.630	1.630	1.607	1.624	1.327	654,532
2022-06-14	1.660	1.689	1.612	1.627	1.330	51,440
2022-06-13	1.750	1.761	1.666	1.669	1.364	131,885
2022-06-10	1.804	1.804	1.747	1.747	1.427	9,861
2022-06-09	1.871	1.875	1.855	1.856	1.517	46,701
2022-06-08	1.855	1.890	1.854	1.863	1.522	19,363
2022-06-07	1.880	1.882	1.863	1.871	1.529	163,778
2022-06-06	1.860	1.884	1.850	1.876	1.533	76,980
2022-06-01	1.880	1.915	1.831	1.848	1.510	92,432
2022-05-31	1.899	1.899	1.861	1.861	1.520	101,200
2022-05-30	1.916	1.916	1.894	1.901	1.553	6,144
2022-05-27	1.841	1.879	1.825	1.853	1.514	68,079
2022-05-26	1.830	1.835	1.813	1.828	1.494	46,111
2022-05-25	1.810	1.810	1.784	1.800	1.471	64,301
2022-05-24	1.820	1.820	1.790	1.811	1.480	123,804
2022-05-23	1.850	1.850	1.812	1.827	1.493	43,230
2022-05-20	1.824	1.824	1.773	1.787	1.460	11,185
2022-05-19	1.804	1.814	1.795	1.814	1.482	38,346
2022-05-18	1.854	1.867	1.828	1.844	1.507	51,230
2022-05-17	1.815	1.855	1.808	1.814	1.482	15,630
2022-05-16	1.815	1.815	1.765	1.811	1.480	32,359
2022-05-13	1.850	1.850	1.780	1.814	1.482	62,552
2022-05-12	1.900	1.918	1.880	1.915	1.565	121,334
2022-05-11	1.888	1.911	1.858	1.905	1.557	56,202
2022-05-10	1.888	1.898	1.860	1.880	1.536	180,023
2022-05-09	1.978	1.978	1.882	1.882	1.538	20,580
2022-05-06	1.954	1.954	1.926	1.944	1.588	15,295
2022-05-05	1.990	2.007	1.952	1.964	1.605	130,721
2022-05-04	1.964	1.982	1.964	1.967	1.607	22,925
2022-05-03	1.926	1.959	1.926	1.950	1.593	62,959
2022-04-29	1.951	1.994	1.951	1.982	1.619	48,453
2022-04-28	1.948	1.951	1.909	1.932	1.578	13,137
2022-04-27	1.915	1.915	1.892	1.892	1.546	123,880
2022-04-26	1.967	1.967	1.922	1.931	1.578	29,030
2022-04-25	1.984	1.984	1.945	1.982	1.599	32,346
2022-04-22	2.032	2.032	1.990	2.006	1.619	35,335
2022-04-21	2.030	2.056	2.028	2.056	1.659	316,652
2022-04-20	2.040	2.040	2.007	2.007	1.619	111,365
2022-04-19	2.050	2.050	2.020	2.037	1.643	25,302

← NewerPage 19 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.