Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.855	2.855	2.750	2.760	2.760	138,299
2026-02-02	2.805	2.845	2.795	2.845	2.845	159,133
2026-01-30	2.835	2.865	2.800	2.815	2.815	265,674
2026-01-29	2.850	2.860	2.800	2.800	2.800	188,871
2026-01-28	2.850	2.850	2.810	2.840	2.840	80,319
2026-01-27	2.800	2.835	2.800	2.830	2.830	130,912
2026-01-26	2.800	2.830	2.785	2.805	2.805	185,892
2026-01-23	2.835	2.855	2.790	2.805	2.805	214,409
2026-01-22	2.700	2.820	2.670	2.820	2.820	400,521
2026-01-21	2.690	2.690	2.600	2.660	2.660	151,764
2026-01-20	2.700	2.700	2.625	2.655	2.655	205,844
2026-01-19	2.700	2.730	2.530	2.685	2.685	740,784
2026-01-16	2.615	2.720	2.600	2.700	2.700	391,399
2026-01-15	2.635	2.635	2.575	2.615	2.615	43,257
2026-01-14	2.605	2.615	2.575	2.600	2.600	95,965
2026-01-13	2.625	2.635	2.565	2.600	2.600	212,815
2026-01-12	2.660	2.660	2.615	2.620	2.620	104,570
2026-01-09	2.605	2.660	2.550	2.660	2.660	396,393
2026-01-08	2.600	2.610	2.575	2.585	2.585	91,214
2026-01-07	2.590	2.620	2.580	2.605	2.605	463,807
2026-01-06	2.625	2.625	2.565	2.570	2.570	90,774
2026-01-05	2.570	2.615	2.570	2.600	2.600	243,314
2026-01-02	2.600	2.600	2.570	2.575	2.575	139,115
2025-12-31	2.590	2.600	2.565	2.600	2.600	70,246
2025-12-30	2.585	2.610	2.570	2.605	2.605	124,365
2025-12-29	2.600	2.610	2.580	2.585	2.585	243,748
2025-12-24	2.600	2.615	2.600	2.615	2.615	47,857
2025-12-23	2.620	2.640	2.570	2.590	2.590	209,330
2025-12-22	2.560	2.615	2.560	2.615	2.615	123,659
2025-12-19	2.590	2.600	2.555	2.565	2.565	237,279
2025-12-18	2.480	2.590	2.480	2.590	2.590	189,381
2025-12-17	2.485	2.540	2.480	2.520	2.520	593,382
2025-12-16	2.550	2.565	2.485	2.515	2.515	411,561
2025-12-15	2.550	2.565	2.535	2.565	2.565	134,650
2025-12-12	2.485	2.550	2.485	2.550	2.550	267,670
2025-12-11	2.470	2.500	2.460	2.495	2.495	562,068
2025-12-10	2.455	2.480	2.440	2.475	2.475	200,349
2025-12-09	2.505	2.505	2.470	2.480	2.480	178,625
2025-12-08	2.555	2.555	2.505	2.510	2.510	256,580
2025-12-05	2.545	2.590	2.535	2.555	2.555	223,274
2025-12-04	2.590	2.600	2.550	2.550	2.550	269,003
2025-12-03	2.660	2.660	2.590	2.600	2.600	226,266
2025-12-02	2.630	2.635	2.570	2.620	2.620	494,416
2025-12-01	2.865	2.865	2.770	2.790	2.661	550,712
2025-11-28	2.855	2.885	2.810	2.865	2.733	407,706
2025-11-27	2.800	2.850	2.800	2.845	2.713	277,158
2025-11-26	2.740	2.825	2.740	2.780	2.651	95,299
2025-11-25	2.775	2.845	2.745	2.795	2.666	684,017
2025-11-24	2.730	2.780	2.730	2.760	2.632	249,657
2025-11-21	2.655	2.730	2.635	2.720	2.594	238,786
2025-11-20	2.715	2.715	2.650	2.680	2.556	139,863
2025-11-19	2.710	2.710	2.610	2.650	2.527	171,104
2025-11-18	2.680	2.680	2.620	2.625	2.504	310,111
2025-11-17	2.705	2.705	2.645	2.660	2.537	303,408
2025-11-14	2.650	2.665	2.615	2.665	2.542	250,176
2025-11-13	2.715	2.715	2.660	2.660	2.537	217,786
2025-11-12	2.685	2.710	2.650	2.700	2.575	224,928
2025-11-11	2.640	2.670	2.630	2.655	2.532	142,941
2025-11-10	2.645	2.685	2.630	2.640	2.518	276,278
2025-11-07	2.655	2.710	2.635	2.645	2.523	318,399

← NewerPage 4 of 5 · 254 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.