Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.200	3.250	3.180	3.240	3.240	311,314
2026-07-23	3.120	3.215	3.080	3.200	3.200	502,674
2026-07-22	3.050	3.175	3.030	3.130	3.130	404,984
2026-07-21	3.020	3.075	2.975	3.050	3.050	321,618
2026-07-20	2.900	3.010	2.900	3.000	3.000	492,584
2026-07-17	2.890	2.920	2.860	2.910	2.910	149,068
2026-07-16	2.850	2.885	2.830	2.885	2.885	93,539
2026-07-15	2.875	2.880	2.800	2.865	2.865	150,242
2026-07-14	2.870	2.870	2.795	2.855	2.855	74,558
2026-07-13	2.790	2.875	2.790	2.865	2.865	172,245
2026-07-10	2.855	2.855	2.790	2.800	2.800	175,343
2026-07-09	2.785	2.815	2.770	2.795	2.795	55,936
2026-07-08	2.835	2.835	2.760	2.760	2.760	202,385
2026-07-07	2.860	2.885	2.805	2.835	2.835	243,776
2026-07-06	2.805	2.865	2.790	2.830	2.830	249,747
2026-07-03	2.770	2.825	2.755	2.805	2.805	162,500
2026-07-02	2.720	2.770	2.720	2.770	2.770	186,748
2026-07-01	2.695	2.725	2.660	2.715	2.715	120,771
2026-06-30	2.705	2.705	2.675	2.705	2.705	110,706
2026-06-29	2.710	2.730	2.685	2.705	2.705	156,728
2026-06-26	2.665	2.710	2.660	2.705	2.705	63,574
2026-06-25	2.700	2.700	2.660	2.680	2.680	160,237
2026-06-24	2.665	2.685	2.655	2.680	2.680	52,403
2026-06-23	2.675	2.710	2.655	2.685	2.685	94,737
2026-06-22	2.670	2.700	2.650	2.655	2.655	163,513
2026-06-19	2.670	2.695	2.655	2.690	2.690	45,716
2026-06-18	2.710	2.710	2.655	2.670	2.670	94,136
2026-06-17	2.680	2.720	2.680	2.690	2.690	136,417
2026-06-16	2.715	2.735	2.675	2.705	2.705	170,233
2026-06-15	2.705	2.740	2.700	2.715	2.715	219,240
2026-06-12	2.640	2.690	2.640	2.680	2.680	213,189
2026-06-11	2.630	2.640	2.605	2.620	2.620	113,946
2026-06-10	2.620	2.625	2.580	2.610	2.610	107,292
2026-06-09	2.560	2.620	2.560	2.580	2.580	128,365
2026-06-08	2.630	2.630	2.565	2.570	2.570	139,026
2026-06-05	2.640	2.640	2.610	2.610	2.610	95,116
2026-06-04	2.590	2.620	2.570	2.600	2.600	97,459
2026-06-03	2.580	2.600	2.560	2.560	2.560	104,005
2026-06-02	2.595	2.625	2.570	2.585	2.585	167,196
2026-06-01	2.630	2.635	2.590	2.595	2.595	228,633
2026-05-29	2.610	2.645	2.585	2.635	2.635	418,295
2026-05-28	2.630	2.660	2.605	2.605	2.605	234,251
2026-05-27	2.810	2.810	2.640	2.655	2.655	846,612
2026-05-26	2.760	2.835	2.760	2.810	2.810	92,420
2026-05-25	2.800	2.830	2.780	2.820	2.820	156,220
2026-05-22	2.780	2.795	2.760	2.770	2.770	160,822
2026-05-21	2.740	2.780	2.725	2.765	2.765	106,369
2026-05-20	2.750	2.755	2.715	2.740	2.740	104,423
2026-05-19	2.740	2.805	2.730	2.745	2.745	133,201
2026-05-18	2.700	2.750	2.680	2.740	2.740	209,082
2026-05-15	2.725	2.725	2.680	2.700	2.700	180,766
2026-05-14	2.700	2.735	2.695	2.725	2.725	57,354
2026-05-13	2.725	2.725	2.675	2.695	2.695	90,451
2026-05-12	2.705	2.720	2.695	2.695	2.695	108,546
2026-05-11	2.680	2.775	2.680	2.740	2.740	204,268
2026-05-08	2.705	2.735	2.685	2.685	2.685	100,184
2026-05-07	2.745	2.750	2.700	2.710	2.710	122,433
2026-05-06	2.675	2.765	2.675	2.735	2.735	139,455
2026-05-05	2.660	2.730	2.660	2.715	2.715	209,061
2026-05-04	2.700	2.725	2.650	2.650	2.650	282,736

← NewerPage 2 of 22 · 1,279 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.