Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.700	2.725	2.675	2.725	2.599	166,569
2025-08-13	2.690	2.715	2.680	2.690	2.566	102,908
2025-08-12	2.665	2.700	2.660	2.700	2.575	391,166
2025-08-11	2.635	2.675	2.625	2.675	2.551	141,679
2025-08-08	2.650	2.675	2.610	2.635	2.513	221,044
2025-08-07	2.600	2.655	2.590	2.655	2.532	283,264
2025-08-06	2.580	2.610	2.560	2.590	2.470	190,810
2025-08-05	2.610	2.615	2.560	2.580	2.461	265,844
2025-08-04	2.580	2.645	2.575	2.615	2.494	287,411
2025-08-01	2.600	2.600	2.555	2.590	2.470	223,432
2025-07-31	2.585	2.645	2.570	2.600	2.480	510,456
2025-07-30	2.650	2.700	2.555	2.555	2.437	1,036,187
2025-07-29	2.900	2.920	2.680	2.700	2.575	1,779,496
2025-07-28	2.980	3.020	2.905	2.905	2.771	179,980
2025-07-25	2.995	3.005	2.955	3.000	2.861	130,538
2025-07-24	3.010	3.025	2.970	2.975	2.837	255,205
2025-07-23	3.000	3.040	2.995	3.015	2.876	139,215
2025-07-22	3.000	3.025	2.955	2.985	2.847	154,943
2025-07-21	3.045	3.045	3.015	3.035	2.895	64,592
2025-07-18	3.030	3.055	3.020	3.025	2.885	85,311
2025-07-17	3.030	3.060	3.025	3.060	2.919	96,686
2025-07-16	3.050	3.070	3.035	3.045	2.904	92,803
2025-07-15	3.050	3.070	3.045	3.050	2.909	159,528
2025-07-14	3.055	3.085	2.995	3.050	2.909	264,357
2025-07-11	2.960	3.070	2.960	3.065	2.923	254,422
2025-07-10	2.970	2.995	2.950	2.985	2.847	285,837
2025-07-09	2.930	2.975	2.930	2.955	2.818	127,011
2025-07-08	2.920	2.945	2.915	2.940	2.804	141,377
2025-07-07	2.905	2.940	2.905	2.930	2.795	46,846
2025-07-04	2.925	2.950	2.900	2.925	2.790	126,594
2025-07-03	2.895	2.935	2.890	2.930	2.795	133,609
2025-07-02	2.850	2.910	2.845	2.905	2.771	84,210
2025-07-01	2.940	2.940	2.840	2.850	2.718	119,887
2025-06-30	2.910	2.940	2.875	2.915	2.780	216,455
2025-06-27	2.850	2.900	2.850	2.900	2.766	99,014
2025-06-26	2.840	2.910	2.825	2.890	2.756	149,940
2025-06-25	2.905	2.905	2.825	2.825	2.694	193,770
2025-06-24	2.900	2.955	2.865	2.890	2.756	413,678
2025-06-23	2.765	2.880	2.750	2.875	2.742	155,576
2025-06-20	2.785	2.825	2.760	2.765	2.637	1,546,920
2025-06-19	2.830	2.860	2.750	2.770	2.642	162,155
2025-06-18	2.790	2.830	2.780	2.830	2.699	174,567
2025-06-17	2.760	2.815	2.750	2.815	2.685	187,183
2025-06-16	2.730	2.775	2.730	2.770	2.642	77,773
2025-06-13	2.750	2.770	2.730	2.745	2.618	144,450
2025-06-12	2.735	2.820	2.700	2.800	2.671	389,723
2025-06-11	2.700	2.740	2.695	2.710	2.585	175,730
2025-06-10	2.760	2.760	2.695	2.705	2.580	150,849
2025-06-09	2.695	2.755	2.690	2.755	2.628	110,531
2025-06-06	2.710	2.720	2.635	2.680	2.556	289,597
2025-06-05	2.800	2.800	2.710	2.710	2.585	154,664
2025-06-04	2.730	2.840	2.725	2.780	2.651	564,223
2025-06-03	2.755	2.755	2.710	2.725	2.599	284,284
2025-06-02	2.710	2.755	2.680	2.750	2.623	163,467
2025-05-30	2.745	2.745	2.710	2.725	2.599	368,836
2025-05-29	2.765	2.770	2.705	2.730	2.604	157,477
2025-05-28	2.685	2.780	2.685	2.770	2.642	157,059
2025-05-27	2.710	2.745	2.685	2.730	2.604	180,857
2025-05-26	2.760	2.770	2.720	2.730	2.604	228,012
2025-05-23	2.735	2.785	2.725	2.765	2.637	470,286

← NewerPage 6 of 22 · 1,281 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.