Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.715	2.760	2.715	2.755	2.628	1,679
2025-05-20	2.735	2.755	2.735	2.745	2.618	13,664
2025-05-19	2.705	2.775	2.705	2.760	2.633	26,172
2025-05-16	2.745	2.755	2.720	2.728	2.602	7,451
2025-05-15	2.700	2.760	2.665	2.743	2.616	90,530
2025-05-14	2.620	2.770	2.590	2.725	2.599	19,799
2025-05-13	2.790	2.790	2.645	2.645	2.523	35,212
2025-05-12	2.750	2.785	2.725	2.773	2.645	1,688
2025-05-09	2.715	2.773	2.650	2.773	2.645	1,303
2025-05-08	2.660	2.700	2.605	2.685	2.561	10,420
2025-05-07	2.650	2.700	2.630	2.670	2.547	9,031
2025-05-06	2.450	2.615	2.450	2.593	2.473	10,054
2025-05-02	2.460	2.475	2.350	2.425	2.313	11,284
2025-05-01	2.453	2.453	2.453	2.453	2.339	0
2025-04-30	2.395	2.455	2.370	2.453	2.339	48,450
2025-04-29	2.280	2.355	2.280	2.343	2.235	465
2025-04-28	2.260	2.275	2.235	2.265	2.161	263
2025-04-25	2.210	2.250	2.205	2.238	2.134	2,800
2025-04-24	2.190	2.208	2.190	2.208	2.106	457
2025-04-23	2.220	2.220	2.175	2.193	2.091	6,821
2025-04-22	2.170	2.215	2.140	2.195	2.094	3,757
2025-04-17	2.170	2.170	2.135	2.153	2.053	614
2025-04-16	2.130	2.160	2.130	2.138	2.039	612
2025-04-15	2.100	2.140	2.100	2.135	2.037	5,600
2025-04-14	2.075	2.100	2.060	2.093	1.996	248
2025-04-11	2.050	2.063	2.035	2.063	1.967	1,615
2025-04-10	2.070	2.100	2.000	2.020	1.927	1,313
2025-04-09	1.906	1.960	1.906	1.960	1.869	1,585
2025-04-08	1.930	1.981	1.928	1.981	1.889	1,340
2025-04-07	1.898	1.968	1.802	1.915	1.827	5,781
2025-04-04	2.035	2.035	1.914	1.986	1.894	1,508
2025-04-03	2.010	2.025	2.005	2.020	1.927	2,712
2025-04-02	2.090	2.090	1.972	2.018	1.924	569
2025-04-01	2.100	2.100	2.090	2.098	2.001	1,078
2025-03-31	2.100	2.110	2.085	2.085	1.989	18,586
2025-03-28	2.105	2.170	2.105	2.108	2.010	585
2025-03-27	2.145	2.170	2.145	2.158	2.058	837
2025-03-26	2.125	2.170	2.125	2.165	2.065	10,032
2025-03-25	2.130	2.130	2.100	2.105	2.008	14,999
2025-03-24	2.070	2.125	2.070	2.103	2.006	151
2025-03-21	2.098	2.098	2.090	2.098	2.001	397
2025-03-20	2.135	2.135	2.075	2.113	2.015	270
2025-03-19	2.080	2.123	2.080	2.123	2.025	1,256
2025-03-18	2.100	2.100	2.075	2.085	1.989	3,008
2025-03-17	2.100	2.100	2.055	2.075	1.979	134
2025-03-14	2.070	2.070	2.045	2.045	1.951	1,237
2025-03-13	2.030	2.060	2.025	2.048	1.953	1,088
2025-03-12	2.035	2.050	2.035	2.040	1.945	169
2025-03-11	2.100	2.105	2.030	2.048	1.953	1,051
2025-03-10	2.175	2.180	2.110	2.128	2.029	2,961
2025-03-07	2.160	2.170	2.150	2.160	2.060	13,074
2025-03-06	2.128	2.170	2.095	2.138	2.039	3,390
2025-03-05	2.100	2.160	2.095	2.150	2.051	19,093
2025-03-04	2.090	2.105	2.075	2.093	1.996	3,805
2025-03-03	1.981	2.100	1.964	2.080	1.984	42,545
2025-02-28	1.930	2.000	1.912	1.964	1.873	18,855
2025-02-27	1.898	1.928	1.898	1.926	1.837	596
2025-02-26	1.900	1.924	1.900	1.909	1.821	6,789
2025-02-25	1.932	1.932	1.910	1.914	1.826	921
2025-02-24	1.894	1.922	1.894	1.914	1.826	218

← NewerPage 7 of 22 · 1,267 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.