Prosegur historical data

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

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
2025-10-17	2.920	2.935	2.875	2.910	2.775	189,853
2025-10-16	2.920	2.935	2.885	2.935	2.799	92,486
2025-10-15	2.915	2.915	2.885	2.915	2.780	140,281
2025-10-14	2.850	2.920	2.850	2.915	2.780	81,173
2025-10-13	2.830	2.895	2.830	2.880	2.747	139,633
2025-10-10	2.860	2.900	2.830	2.835	2.704	225,072
2025-10-09	2.855	2.900	2.850	2.880	2.747	168,693
2025-10-08	2.830	2.880	2.830	2.865	2.733	74,636
2025-10-07	2.890	2.890	2.830	2.850	2.718	262,346
2025-10-06	2.870	2.875	2.805	2.860	2.728	150,895
2025-10-03	2.900	2.900	2.815	2.845	2.713	146,998
2025-10-02	2.885	2.885	2.825	2.850	2.718	126,776
2025-10-01	2.925	2.930	2.860	2.875	2.742	222,631
2025-09-30	2.835	2.930	2.835	2.920	2.785	365,858
2025-09-29	2.835	2.875	2.810	2.855	2.723	162,454
2025-09-26	2.790	2.840	2.790	2.835	2.704	129,837
2025-09-25	2.750	2.805	2.750	2.790	2.661	116,852
2025-09-24	2.725	2.780	2.725	2.765	2.637	125,621
2025-09-23	2.830	2.830	2.730	2.735	2.609	165,909
2025-09-22	2.815	2.815	2.785	2.795	2.666	115,994
2025-09-19	2.875	2.890	2.785	2.820	2.690	523,718
2025-09-18	2.835	2.900	2.820	2.870	2.737	205,828
2025-09-17	2.760	2.825	2.760	2.825	2.694	168,349
2025-09-16	2.790	2.795	2.755	2.765	2.637	98,769
2025-09-15	2.820	2.820	2.780	2.790	2.661	96,646
2025-09-12	2.795	2.820	2.755	2.815	2.685	194,554
2025-09-11	2.680	2.860	2.645	2.770	2.642	721,495
2025-09-10	2.660	2.675	2.640	2.670	2.547	171,916
2025-09-09	2.620	2.665	2.620	2.655	2.532	121,292
2025-09-08	2.595	2.645	2.595	2.645	2.523	133,787
2025-09-05	2.660	2.660	2.590	2.610	2.489	128,179
2025-09-04	2.620	2.630	2.600	2.615	2.494	153,955
2025-09-03	2.620	2.620	2.570	2.605	2.485	178,818
2025-09-02	2.630	2.640	2.590	2.600	2.480	196,190
2025-09-01	2.665	2.665	2.630	2.655	2.532	40,843
2025-08-29	2.620	2.675	2.620	2.650	2.527	159,788
2025-08-28	2.665	2.675	2.615	2.650	2.527	157,077
2025-08-27	2.685	2.685	2.640	2.650	2.527	115,328
2025-08-26	2.675	2.695	2.600	2.695	2.570	570,650
2025-08-25	2.625	2.655	2.610	2.650	2.527	98,844
2025-08-22	2.625	2.635	2.605	2.630	2.508	79,195
2025-08-21	2.695	2.695	2.590	2.630	2.508	179,041
2025-08-20	2.615	2.640	2.615	2.635	2.513	80,925
2025-08-19	2.650	2.655	2.615	2.630	2.508	201,936
2025-08-18	2.660	2.680	2.645	2.675	2.551	207,094
2025-08-15	2.750	2.750	2.675	2.690	2.566	195,241

← NewerPage 5 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.