Prosegur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.870 | 1.884 | 1.862 | 1.884 | 1.683 | 62 |
| 2024-11-25 | 1.820 | 1.848 | 1.820 | 1.848 | 1.651 | 23 |
| 2024-11-22 | 1.835 | 1.835 | 1.818 | 1.835 | 1.640 | 197 |
| 2024-11-21 | 1.844 | 1.844 | 1.826 | 1.829 | 1.634 | 31 |
| 2024-11-20 | 1.848 | 1.870 | 1.837 | 1.837 | 1.641 | 3,741 |
| 2024-11-19 | 1.838 | 1.838 | 1.804 | 1.832 | 1.637 | 516 |
| 2024-11-18 | 1.814 | 1.840 | 1.814 | 1.827 | 1.632 | 1,166 |
| 2024-11-15 | 1.830 | 1.830 | 1.822 | 1.828 | 1.633 | 888 |
| 2024-11-14 | 1.832 | 1.832 | 1.831 | 1.831 | 1.636 | 97 |
| 2024-11-13 | 1.820 | 1.820 | 1.782 | 1.819 | 1.625 | 2,185 |
| 2024-11-12 | 1.864 | 1.864 | 1.816 | 1.820 | 1.626 | 210 |
| 2024-11-11 | 1.880 | 1.880 | 1.868 | 1.868 | 1.669 | 16 |
| 2024-11-08 | 1.890 | 1.890 | 1.854 | 1.854 | 1.656 | 31 |
| 2024-11-07 | 1.880 | 1.880 | 1.867 | 1.867 | 1.668 | 13 |
| 2024-11-06 | 1.870 | 1.880 | 1.826 | 1.833 | 1.638 | 397 |
| 2024-11-05 | 1.884 | 1.884 | 1.860 | 1.872 | 1.673 | 894 |
| 2024-11-04 | 1.898 | 1.898 | 1.870 | 1.879 | 1.679 | 458 |
| 2024-11-01 | 1.870 | 1.905 | 1.870 | 1.905 | 1.702 | 18,288 |
| 2024-10-31 | 1.868 | 1.886 | 1.866 | 1.885 | 1.684 | 1,151 |
| 2024-10-30 | 1.890 | 1.896 | 1.882 | 1.894 | 1.692 | 10,303 |
| 2024-10-29 | 1.900 | 1.910 | 1.898 | 1.898 | 1.696 | 1,526 |
| 2024-10-28 | 1.866 | 1.894 | 1.866 | 1.887 | 1.686 | 1,579 |
| 2024-10-25 | 1.864 | 1.892 | 1.864 | 1.883 | 1.682 | 974 |
| 2024-10-24 | 1.860 | 1.904 | 1.860 | 1.887 | 1.686 | 92 |
| 2024-10-23 | 1.878 | 1.893 | 1.878 | 1.893 | 1.691 | 22 |
| 2024-10-22 | 1.886 | 1.886 | 1.886 | 1.886 | 1.685 | 0 |
| 2024-10-21 | 1.908 | 1.916 | 1.898 | 1.908 | 1.705 | 2,946 |
| 2024-10-18 | 1.894 | 1.916 | 1.894 | 1.908 | 1.705 | 5,455 |
| 2024-10-17 | 1.910 | 1.918 | 1.894 | 1.906 | 1.703 | 365 |
| 2024-10-16 | 1.905 | 1.906 | 1.892 | 1.900 | 1.698 | 1,552 |
| 2024-10-15 | 1.900 | 1.910 | 1.892 | 1.905 | 1.702 | 671 |
| 2024-10-14 | 1.900 | 1.914 | 1.894 | 1.910 | 1.707 | 84 |
| 2024-10-11 | 1.900 | 1.910 | 1.900 | 1.910 | 1.707 | 201 |
| 2024-10-10 | 1.903 | 1.916 | 1.898 | 1.903 | 1.700 | 691 |
| 2024-10-09 | 1.898 | 1.898 | 1.890 | 1.896 | 1.694 | 192 |
| 2024-10-08 | 1.894 | 1.902 | 1.882 | 1.894 | 1.692 | 57 |
| 2024-10-07 | 1.876 | 1.896 | 1.876 | 1.886 | 1.685 | 1,160 |
| 2024-10-04 | 1.864 | 1.912 | 1.864 | 1.880 | 1.680 | 58 |
| 2024-10-03 | 1.894 | 1.894 | 1.810 | 1.850 | 1.653 | 1,583 |
| 2024-10-02 | 1.883 | 1.904 | 1.883 | 1.883 | 1.682 | 127 |
| 2024-10-01 | 1.930 | 1.938 | 1.875 | 1.875 | 1.675 | 1,718 |
| 2024-09-30 | 1.900 | 1.920 | 1.900 | 1.909 | 1.706 | 3,079 |
| 2024-09-27 | 1.926 | 1.926 | 1.900 | 1.906 | 1.703 | 5,373 |
| 2024-09-26 | 1.902 | 1.920 | 1.902 | 1.907 | 1.704 | 295 |
| 2024-09-25 | 1.890 | 1.897 | 1.864 | 1.897 | 1.695 | 23 |
| 2024-09-24 | 1.890 | 1.890 | 1.854 | 1.874 | 1.674 | 3,121 |
| 2024-09-23 | 1.840 | 1.870 | 1.840 | 1.854 | 1.656 | 164 |
| 2024-09-20 | 1.852 | 1.870 | 1.852 | 1.864 | 1.665 | 270 |
| 2024-09-19 | 1.856 | 1.878 | 1.856 | 1.871 | 1.672 | 155 |
| 2024-09-18 | 1.840 | 1.880 | 1.840 | 1.856 | 1.658 | 4,788 |
| 2024-09-17 | 1.817 | 1.836 | 1.817 | 1.817 | 1.623 | 676 |
| 2024-09-16 | 1.820 | 1.820 | 1.808 | 1.817 | 1.623 | 779 |
| 2024-09-13 | 1.790 | 1.798 | 1.790 | 1.795 | 1.604 | 6,819 |
| 2024-09-12 | 1.780 | 1.800 | 1.774 | 1.778 | 1.589 | 96 |
| 2024-09-11 | 1.766 | 1.770 | 1.758 | 1.759 | 1.572 | 312 |
| 2024-09-10 | 1.764 | 1.788 | 1.764 | 1.765 | 1.577 | 6 |
| 2024-09-09 | 1.752 | 1.772 | 1.750 | 1.766 | 1.578 | 154 |
| 2024-09-06 | 1.752 | 1.760 | 1.752 | 1.753 | 1.566 | 2,173 |
| 2024-09-05 | 1.770 | 1.783 | 1.770 | 1.783 | 1.593 | 6,556 |
| 2024-09-04 | 1.752 | 1.762 | 1.752 | 1.762 | 1.574 | 117 |
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.