Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.135	3.170	3.090	3.090	3.090	305,749
2026-10-15	3.075	3.145	3.065	3.120	3.120	340,381
2026-10-14	3.080	3.110	3.050	3.070	3.070	163,309
2026-10-13	3.030	3.080	3.030	3.080	3.080	107,513
2026-10-12	3.030	3.070	3.010	3.060	3.060	189,205
2026-10-09	2.965	3.020	2.965	3.020	3.020	153,494
2026-10-08	2.950	3.000	2.915	2.970	2.970	196,752
2026-10-07	2.900	2.955	2.900	2.940	2.940	90,179
2026-10-06	2.910	2.935	2.875	2.920	2.920	117,900
2026-10-05	2.885	2.915	2.860	2.875	2.875	73,127
2026-10-02	2.900	2.915	2.830	2.875	2.875	176,524
2026-10-01	2.890	2.920	2.860	2.875	2.875	151,481
2026-09-30	2.895	2.930	2.890	2.905	2.905	173,825
2026-09-29	2.970	2.970	2.890	2.890	2.890	128,066
2026-09-28	2.880	2.960	2.880	2.925	2.925	137,452
2026-09-25	2.900	2.935	2.865	2.895	2.895	340,257
2026-09-24	2.900	2.930	2.890	2.900	2.900	96,214
2026-09-23	2.940	2.940	2.900	2.905	2.905	66,063
2026-09-22	2.930	2.950	2.915	2.940	2.940	142,987
2026-09-21	2.950	2.950	2.915	2.940	2.940	95,900
2026-09-18	2.995	3.035	2.950	2.960	2.960	215,133
2026-09-17	3.065	3.065	2.980	3.005	3.005	170,321
2026-09-16	3.010	3.065	3.005	3.020	3.020	230,263
2026-09-15	2.950	3.005	2.945	3.005	3.005	242,696
2026-09-14	2.930	2.975	2.880	2.955	2.955	235,372
2026-09-11	2.905	2.925	2.855	2.920	2.920	188,953
2026-09-10	2.805	2.880	2.805	2.860	2.860	92,308
2026-09-09	2.855	2.855	2.805	2.825	2.825	139,197
2026-09-08	2.850	2.875	2.825	2.845	2.845	101,772
2026-09-07	2.885	2.905	2.855	2.855	2.855	96,330
2026-09-04	2.865	2.875	2.850	2.860	2.860	106,232
2026-09-03	2.870	2.895	2.855	2.875	2.875	66,315
2026-09-02	2.885	2.890	2.865	2.865	2.865	77,668
2026-09-01	2.905	2.930	2.875	2.885	2.885	129,984
2026-08-31	2.910	2.950	2.885	2.885	2.885	291,582
2026-08-28	2.895	2.935	2.895	2.920	2.920	97,122
2026-08-27	2.885	2.910	2.865	2.885	2.885	145,782
2026-08-26	2.870	2.920	2.860	2.885	2.885	146,294
2026-08-25	2.880	2.880	2.835	2.860	2.860	108,639
2026-08-24	2.840	2.855	2.820	2.825	2.825	131,724
2026-08-21	2.825	2.840	2.810	2.820	2.820	94,458
2026-08-20	2.800	2.845	2.800	2.820	2.820	180,646
2026-08-19	2.815	2.835	2.780	2.810	2.810	234,605
2026-08-18	2.850	2.855	2.810	2.810	2.810	208,166
2026-08-17	2.930	2.940	2.830	2.830	2.830	435,443
2026-08-14	2.935	2.970	2.930	2.945	2.945	181,150
2026-08-13	2.920	2.970	2.910	2.935	2.935	214,821
2026-08-12	2.940	2.965	2.915	2.925	2.925	114,600
2026-08-11	2.925	2.955	2.905	2.935	2.935	166,624
2026-08-10	2.980	2.980	2.890	2.910	2.910	273,284
2026-08-07	2.980	2.995	2.945	2.960	2.960	133,701
2026-08-06	3.035	3.035	2.960	2.965	2.965	170,407
2026-08-05	2.995	3.040	2.975	3.000	3.000	199,517
2026-08-04	3.000	3.020	2.980	3.010	3.010	223,768
2026-08-03	3.050	3.065	2.970	3.015	3.015	358,562
2026-07-31	3.200	3.200	2.980	3.020	3.020	668,639
2026-07-30	3.220	3.350	3.220	3.250	3.250	337,567
2026-07-29	3.270	3.320	3.235	3.300	3.300	344,859
2026-07-28	3.230	3.275	3.205	3.250	3.250	225,594
2026-07-27	3.250	3.310	3.230	3.235	3.235	370,969

Page 1 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.