Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.680	2.700	2.650	2.695	2.695	71,299
2026-04-29	2.675	2.685	2.655	2.665	2.665	115,007
2026-04-28	2.630	2.680	2.605	2.665	2.665	143,709
2026-04-27	2.680	2.680	2.600	2.610	2.610	179,589
2026-04-24	2.660	2.665	2.630	2.640	2.640	144,795
2026-04-23	2.690	2.695	2.655	2.660	2.660	101,797
2026-04-22	2.715	2.715	2.660	2.680	2.680	150,520
2026-04-21	2.725	2.740	2.675	2.685	2.685	83,650
2026-04-20	2.745	2.760	2.690	2.690	2.690	183,693
2026-04-17	2.740	2.790	2.690	2.790	2.790	265,534
2026-04-16	2.700	2.745	2.695	2.710	2.710	112,756
2026-04-15	2.710	2.715	2.685	2.705	2.705	121,080
2026-04-14	2.630	2.710	2.630	2.690	2.690	134,792
2026-04-13	2.650	2.650	2.615	2.640	2.640	94,096
2026-04-10	2.610	2.675	2.610	2.660	2.660	97,241
2026-04-09	2.620	2.640	2.600	2.640	2.640	128,880
2026-04-08	2.655	2.670	2.620	2.635	2.635	186,417
2026-04-07	2.660	2.660	2.560	2.565	2.565	212,487
2026-04-02	2.665	2.665	2.620	2.645	2.645	55,671
2026-04-01	2.625	2.685	2.625	2.675	2.675	178,974
2026-03-31	2.625	2.655	2.585	2.585	2.585	176,419
2026-03-30	2.580	2.645	2.565	2.630	2.630	82,442
2026-03-27	2.650	2.650	2.580	2.615	2.615	232,005
2026-03-26	2.650	2.650	2.555	2.620	2.620	144,759
2026-03-25	2.620	2.630	2.575	2.600	2.600	236,938
2026-03-24	2.585	2.605	2.530	2.580	2.580	280,755
2026-03-23	2.500	2.595	2.455	2.555	2.555	497,803
2026-03-20	2.565	2.605	2.540	2.540	2.540	243,282
2026-03-19	2.565	2.610	2.530	2.565	2.565	219,080
2026-03-18	2.625	2.625	2.575	2.600	2.600	136,145
2026-03-17	2.620	2.620	2.555	2.580	2.580	105,082
2026-03-16	2.625	2.625	2.560	2.595	2.595	155,412
2026-03-13	2.635	2.670	2.590	2.595	2.595	199,688
2026-03-12	2.720	2.720	2.640	2.650	2.650	243,238
2026-03-11	2.750	2.765	2.690	2.725	2.725	166,669
2026-03-10	2.755	2.775	2.740	2.750	2.750	143,547
2026-03-09	2.710	2.740	2.625	2.705	2.705	237,474
2026-03-06	2.800	2.805	2.725	2.775	2.775	197,441
2026-03-05	2.725	2.805	2.710	2.765	2.765	213,635
2026-03-04	2.625	2.770	2.600	2.745	2.745	245,838
2026-03-03	2.765	2.765	2.615	2.625	2.625	395,830
2026-03-02	2.790	2.880	2.730	2.750	2.750	376,693
2026-02-27	2.800	2.950	2.755	2.895	2.895	641,765
2026-02-26	2.755	2.790	2.735	2.775	2.775	164,263
2026-02-25	2.750	2.765	2.720	2.740	2.740	253,322
2026-02-24	2.755	2.795	2.750	2.765	2.765	136,807
2026-02-23	2.795	2.800	2.720	2.795	2.795	271,142
2026-02-20	2.750	2.795	2.750	2.795	2.795	157,020
2026-02-19	2.705	2.775	2.700	2.755	2.755	139,908
2026-02-18	2.820	2.820	2.695	2.715	2.715	295,896
2026-02-17	2.780	2.825	2.750	2.825	2.825	94,032
2026-02-16	2.735	2.810	2.725	2.780	2.780	94,642
2026-02-13	2.765	2.765	2.720	2.735	2.735	79,675
2026-02-12	2.795	2.795	2.740	2.760	2.760	80,083
2026-02-11	2.785	2.820	2.750	2.805	2.805	149,837
2026-02-10	2.810	2.830	2.765	2.830	2.830	81,478
2026-02-09	2.785	2.810	2.760	2.810	2.810	65,260
2026-02-06	2.780	2.780	2.730	2.765	2.765	40,164
2026-02-05	2.830	2.830	2.740	2.785	2.785	153,613
2026-02-04	2.780	2.890	2.755	2.830	2.830	211,748

← NewerPage 3 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.