Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.896	1.920	1.892	1.910	1.822	1,246
2025-02-20	1.914	1.922	1.914	1.914	1.826	569
2025-02-19	1.924	1.924	1.886	1.900	1.812	3,820
2025-02-18	1.906	1.930	1.906	1.922	1.833	5,916
2025-02-17	1.914	1.934	1.870	1.898	1.811	315
2025-02-14	1.916	1.933	1.916	1.933	1.844	2,420
2025-02-13	1.904	1.916	1.904	1.916	1.828	867
2025-02-12	1.866	1.880	1.866	1.866	1.780	476
2025-02-11	1.834	1.888	1.816	1.863	1.777	518
2025-02-10	1.810	1.846	1.810	1.843	1.758	779
2025-02-07	1.844	1.844	1.814	1.814	1.730	1,930
2025-02-06	1.810	1.844	1.790	1.843	1.758	7,900
2025-02-05	1.800	1.810	1.791	1.791	1.708	228
2025-02-04	1.800	1.800	1.784	1.788	1.706	925
2025-02-03	1.794	1.794	1.782	1.788	1.706	1,425
2025-01-31	1.774	1.814	1.758	1.809	1.726	964
2025-01-30	1.740	1.768	1.698	1.756	1.675	2,889
2025-01-29	1.714	1.732	1.714	1.719	1.640	92
2025-01-28	1.714	1.726	1.714	1.718	1.639	371
2025-01-27	1.714	1.760	1.714	1.720	1.641	225
2025-01-24	1.710	1.726	1.710	1.721	1.642	175
2025-01-23	1.698	1.728	1.696	1.722	1.643	527
2025-01-22	1.710	1.732	1.700	1.721	1.642	8,185
2025-01-21	1.710	1.720	1.706	1.706	1.627	1,239
2025-01-20	1.694	1.718	1.694	1.702	1.624	4,901
2025-01-17	1.716	1.720	1.698	1.710	1.631	1,988
2025-01-16	1.692	1.712	1.691	1.691	1.613	1,533
2025-01-15	1.700	1.704	1.686	1.686	1.608	420
2025-01-14	1.696	1.718	1.696	1.696	1.618	284
2025-01-13	1.674	1.682	1.650	1.675	1.598	88
2025-01-10	1.684	1.720	1.682	1.683	1.605	57
2025-01-09	1.698	1.708	1.670	1.676	1.599	5,978
2025-01-08	1.680	1.698	1.666	1.690	1.612	417
2025-01-07	1.692	1.692	1.686	1.692	1.614	68
2025-01-06	1.728	1.750	1.702	1.703	1.625	100
2025-01-03	1.694	1.716	1.694	1.707	1.628	226
2025-01-02	1.680	1.738	1.652	1.694	1.616	1,192
2024-12-31	1.686	1.686	1.686	1.686	1.608	0
2024-12-30	1.684	1.696	1.680	1.696	1.618	154
2024-12-27	1.700	1.722	1.700	1.710	1.631	68
2024-12-24	1.702	1.720	1.702	1.702	1.624	1
2024-12-23	1.690	1.728	1.690	1.721	1.642	155
2024-12-20	1.742	1.742	1.686	1.694	1.616	3,963
2024-12-19	1.716	1.738	1.716	1.727	1.647	4,677
2024-12-18	1.680	1.700	1.680	1.680	1.603	324,772
2024-12-17	1.690	1.690	1.680	1.680	1.603	1,417
2024-12-16	1.660	1.694	1.660	1.694	1.616	2,769
2024-12-13	1.739	1.744	1.707	1.707	1.628	162
2024-12-12	1.722	1.737	1.714	1.737	1.657	3,005
2024-12-11	1.730	1.752	1.730	1.739	1.659	374
2024-12-10	1.750	1.750	1.726	1.743	1.663	237
2024-12-09	1.736	1.772	1.736	1.754	1.673	1,294
2024-12-06	1.740	1.754	1.739	1.739	1.659	267
2024-12-05	1.786	1.786	1.726	1.730	1.650	911
2024-12-04	1.740	1.778	1.692	1.778	1.696	25,156
2024-12-03	1.728	1.738	1.714	1.716	1.637	2,853
2024-12-02	1.836	1.836	1.703	1.703	1.625	2,021
2024-11-29	1.950	1.950	1.926	1.947	1.740	3,484
2024-11-28	1.920	1.954	1.906	1.934	1.728	173
2024-11-27	1.880	1.920	1.880	1.916	1.712	4,722

← NewerPage 8 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.