Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.351	2.368	2.330	2.352	1.877	57,880
2022-01-19	2.370	2.410	2.362	2.373	1.894	32,192
2022-01-18	2.398	2.398	2.367	2.367	1.889	10,993
2022-01-17	2.470	2.470	2.394	2.420	1.932	44,461
2022-01-14	2.424	2.458	2.424	2.458	1.962	51,215
2022-01-13	2.402	2.430	2.362	2.427	1.937	14,342
2022-01-12	2.422	2.422	2.398	2.411	1.925	4,365
2022-01-11	2.392	2.418	2.392	2.405	1.920	30,374
2022-01-10	2.370	2.398	2.356	2.389	1.907	12,277
2022-01-07	2.352	2.352	2.316	2.343	1.870	18,035
2022-01-06	2.360	2.360	2.328	2.360	1.884	24,945
2022-01-05	2.356	2.392	2.356	2.379	1.899	33,792
2022-01-04	2.398	2.398	2.377	2.377	1.897	3,321
2021-12-31	2.305	2.305	2.305	2.305	1.840	0
2021-12-30	2.264	2.310	2.264	2.305	1.840	20,667
2021-12-29	2.310	2.310	2.276	2.279	1.819	12,889
2021-12-24	2.281	2.281	2.281	2.281	1.821	0
2021-12-23	2.302	2.302	2.260	2.281	1.821	25,910
2021-12-22	2.276	2.276	2.238	2.245	1.792	24,690
2021-12-21	2.204	2.247	2.190	2.247	1.794	63,761
2021-12-20	2.169	2.169	2.132	2.163	1.727	29,901
2021-12-17	2.182	2.197	2.152	2.169	1.731	49,441
2021-12-16	2.138	2.194	2.138	2.178	1.739	66,306
2021-12-15	2.160	2.174	2.119	2.119	1.691	61,620
2021-12-14	2.203	2.203	2.164	2.203	1.759	27,127
2021-12-13	2.198	2.198	2.140	2.164	1.727	12,390
2021-12-10	2.210	2.210	2.178	2.182	1.742	26,445
2021-12-09	2.202	2.202	2.170	2.181	1.741	8,445
2021-12-08	2.220	2.220	2.194	2.213	1.766	42,731
2021-12-07	2.254	2.254	2.234	2.237	1.786	31,770
2021-12-06	2.204	2.231	2.140	2.231	1.781	4,671
2021-12-03	2.199	2.199	2.199	2.199	1.755	15,125
2021-12-02	2.276	2.276	2.248	2.267	1.810	17,556
2021-12-01	2.296	2.296	2.258	2.278	1.818	26,655
2021-11-30	2.237	2.237	2.200	2.233	1.782	10,988
2021-11-29	2.302	2.302	2.249	2.249	1.795	9,245
2021-11-26	2.346	2.350	2.284	2.309	1.843	41,904
2021-11-25	2.376	2.376	2.350	2.365	1.888	1,946
2021-11-24	2.380	2.380	2.358	2.370	1.892	26,458
2021-11-23	2.392	2.392	2.368	2.375	1.896	23,088
2021-11-22	2.386	2.390	2.332	2.375	1.896	55,481
2021-11-19	2.406	2.410	2.354	2.354	1.879	55,964
2021-11-18	2.440	2.440	2.394	2.413	1.926	46,614
2021-11-17	2.458	2.462	2.452	2.455	1.960	18,362
2021-11-16	2.480	2.492	2.456	2.458	1.962	3,650
2021-11-15	2.530	2.530	2.486	2.503	1.998	28,772
2021-11-12	2.500	2.510	2.490	2.495	1.992	39,561
2021-11-11	2.500	2.508	2.482	2.503	1.998	8,403
2021-11-10	2.500	2.510	2.492	2.493	1.990	30,893
2021-11-09	2.550	2.550	2.509	2.527	2.017	25,907
2021-11-08	2.600	2.646	2.562	2.582	2.061	53,836
2021-11-05	2.520	2.572	2.436	2.530	2.020	12,008
2021-11-04	2.576	2.638	2.570	2.600	2.075	19,723
2021-11-03	2.560	2.562	2.500	2.558	2.042	77,075
2021-11-02	2.551	2.561	2.518	2.561	2.044	69,137
2021-11-01	2.474	2.514	2.474	2.514	2.007	21,586
2021-10-29	2.410	2.486	2.410	2.444	1.951	39,944
2021-10-28	2.410	2.454	2.364	2.443	1.950	12,188
2021-10-27	2.500	2.512	2.428	2.446	1.952	10,068
2021-10-26	2.492	2.540	2.488	2.535	2.024	56,819

← NewerPage 21 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.