Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.995	2.024	1.995	2.016	1.627	161,360
2022-04-13	1.999	1.999	1.963	1.988	1.604	20,266
2022-04-12	1.975	1.990	1.938	1.979	1.596	21,955
2022-04-11	1.956	1.956	1.944	1.946	1.570	8,074
2022-04-08	1.968	1.968	1.955	1.966	1.586	5,733
2022-04-07	1.885	1.961	1.885	1.959	1.581	164,751
2022-04-06	1.920	1.920	1.878	1.890	1.525	65,548
2022-04-05	1.958	1.958	1.929	1.937	1.563	59,963
2022-04-04	1.986	1.986	1.947	1.955	1.577	4,929
2022-04-01	2.000	2.000	1.951	1.983	1.600	20,942
2022-03-31	2.040	2.040	1.969	1.987	1.603	35,031
2022-03-30	2.034	2.034	2.008	2.008	1.620	28,972
2022-03-29	2.044	2.055	2.028	2.055	1.658	46,116
2022-03-28	2.020	2.044	2.000	2.009	1.621	33,572
2022-03-25	1.990	1.990	1.974	1.976	1.594	58,177
2022-03-24	1.980	1.984	1.974	1.983	1.600	20,373
2022-03-23	1.987	1.987	1.982	1.987	1.603	3,965
2022-03-22	2.020	2.020	2.000	2.014	1.625	46,309
2022-03-21	2.012	2.024	2.012	2.023	1.632	30,203
2022-03-18	1.980	1.989	1.963	1.983	1.600	138,483
2022-03-17	2.024	2.036	1.991	2.002	1.615	68,805
2022-03-16	1.984	2.028	1.966	2.025	1.634	23,595
2022-03-15	1.957	1.957	1.926	1.931	1.558	19,432
2022-03-14	1.984	2.032	1.984	1.984	1.600	94,144
2022-03-11	1.980	2.030	1.980	1.985	1.601	59,002
2022-03-10	1.940	1.953	1.929	1.947	1.571	28,991
2022-03-09	1.953	1.953	1.934	1.937	1.563	13,257
2022-03-08	1.950	1.963	1.873	1.886	1.521	23,319
2022-03-07	1.880	1.930	1.829	1.890	1.525	29,782
2022-03-04	2.004	2.004	1.911	1.933	1.560	73,660
2022-03-03	2.074	2.074	1.993	1.993	1.608	9,216
2022-03-02	2.080	2.094	2.012	2.093	1.689	11,535
2022-03-01	2.182	2.212	2.080	2.081	1.679	11,212
2022-02-28	2.200	2.228	2.143	2.143	1.729	11,546
2022-02-25	2.146	2.180	2.120	2.159	1.742	18,639
2022-02-24	2.000	2.128	1.981	2.122	1.712	10,531
2022-02-23	2.182	2.182	2.144	2.146	1.732	5,937
2022-02-22	2.162	2.218	2.150	2.167	1.748	12,551
2022-02-21	2.182	2.210	2.166	2.198	1.773	10,058
2022-02-18	2.228	2.228	2.184	2.198	1.773	39,621
2022-02-17	2.252	2.252	2.214	2.233	1.802	39,618
2022-02-16	2.304	2.310	2.268	2.282	1.841	11,611
2022-02-15	2.272	2.288	2.220	2.285	1.844	38,368
2022-02-14	2.220	2.236	2.196	2.207	1.781	58,519
2022-02-11	2.268	2.268	2.244	2.264	1.827	18,775
2022-02-10	2.300	2.344	2.300	2.307	1.861	81,437
2022-02-09	2.294	2.294	2.260	2.285	1.844	101,479
2022-02-08	2.272	2.272	2.222	2.243	1.810	131,765
2022-02-07	2.202	2.248	2.160	2.234	1.803	66,429
2022-02-04	2.246	2.246	2.198	2.241	1.808	45,827
2022-02-03	2.260	2.267	2.230	2.267	1.829	77,210
2022-02-02	2.264	2.264	2.226	2.229	1.798	46,324
2022-02-01	2.230	2.242	2.204	2.228	1.798	72,306
2022-01-31	2.230	2.230	2.176	2.200	1.775	30,816
2022-01-28	2.220	2.220	2.202	2.209	1.782	13,598
2022-01-27	2.272	2.272	2.242	2.261	1.824	9,092
2022-01-26	2.248	2.254	2.208	2.225	1.795	54,972
2022-01-25	2.224	2.224	2.150	2.195	1.771	80,634
2022-01-24	2.224	2.224	2.144	2.144	1.730	9,036
2022-01-21	2.300	2.300	2.251	2.261	1.824	35,060

← NewerPage 20 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.