Prosegur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.600 | 2.680 | 2.600 | 2.635 | 2.513 | 511,623 |
| 2025-11-05 | 2.650 | 2.655 | 2.625 | 2.635 | 2.513 | 188,721 |
| 2025-11-04 | 2.705 | 2.735 | 2.620 | 2.650 | 2.527 | 318,288 |
| 2025-11-03 | 2.840 | 2.840 | 2.650 | 2.685 | 2.561 | 900,921 |
| 2025-10-31 | 2.895 | 2.895 | 2.820 | 2.830 | 2.699 | 131,335 |
| 2025-10-30 | 2.815 | 2.870 | 2.790 | 2.840 | 2.709 | 325,467 |
| 2025-10-29 | 2.835 | 2.870 | 2.815 | 2.820 | 2.690 | 122,151 |
| 2025-10-28 | 2.890 | 2.900 | 2.815 | 2.820 | 2.690 | 179,338 |
| 2025-10-27 | 2.950 | 2.990 | 2.890 | 2.890 | 2.756 | 290,141 |
| 2025-10-24 | 2.915 | 2.965 | 2.875 | 2.965 | 2.828 | 162,158 |
| 2025-10-23 | 2.920 | 2.930 | 2.875 | 2.930 | 2.795 | 79,854 |
| 2025-10-22 | 2.985 | 2.990 | 2.830 | 2.885 | 2.752 | 764,357 |
| 2025-10-21 | 2.950 | 2.985 | 2.905 | 2.940 | 2.804 | 216,407 |
| 2025-10-20 | 2.930 | 2.945 | 2.905 | 2.945 | 2.809 | 114,900 |
← NewerPage 5 of 5 · 254 trading days
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.