Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.240	3.310	3.240	3.250	3.250	4,241
2026-07-24	3.200	3.250	3.190	3.210	3.210	200
2026-07-23	3.125	3.205	3.125	3.188	3.188	4,711
2026-07-22	3.030	3.175	3.030	3.158	3.158	68,472
2026-07-21	3.020	3.075	3.010	3.043	3.043	36,957
2026-07-20	2.910	2.995	2.910	2.985	2.985	1,524
2026-07-17	2.890	2.915	2.860	2.913	2.913	1,598
2026-07-16	2.850	2.885	2.830	2.860	2.860	5,563
2026-07-15	2.878	2.880	2.823	2.853	2.853	5,565
2026-07-14	2.870	2.870	2.810	2.860	2.860	325
2026-07-13	2.790	2.875	2.790	2.875	2.875	18,247
2026-07-10	2.790	2.835	2.745	2.798	2.798	838
2026-07-09	2.780	2.803	2.780	2.803	2.803	29
2026-07-08	2.825	2.825	2.775	2.790	2.790	712
2026-07-07	2.860	2.888	2.830	2.835	2.835	2,018
2026-07-06	2.805	2.860	2.805	2.845	2.845	6,062
2026-07-03	2.770	2.820	2.750	2.805	2.805	1,911
2026-07-02	2.720	2.770	2.720	2.755	2.755	2,124
2026-07-01	2.665	2.725	2.665	2.725	2.725	60
2026-06-30	2.730	2.735	2.685	2.705	2.705	507
2026-06-29	2.710	2.712	2.683	2.705	2.705	33,279
2026-06-26	2.660	2.710	2.660	2.705	2.705	382
2026-06-25	2.705	2.705	2.665	2.675	2.675	23,087
2026-06-24	2.665	2.710	2.660	2.680	2.680	1,953
2026-06-23	2.685	2.685	2.650	2.685	2.685	1,847
2026-06-22	2.690	2.690	2.660	2.660	2.660	342
2026-06-19	2.655	2.690	2.655	2.675	2.675	1,918
2026-06-18	2.710	2.710	2.635	2.690	2.690	137
2026-06-17	2.710	2.710	2.680	2.708	2.708	722
2026-06-16	2.700	2.750	2.680	2.710	2.710	1,043
2026-06-15	2.705	2.735	2.705	2.710	2.710	4,032
2026-06-12	2.640	2.685	2.640	2.685	2.685	4,597
2026-06-11	2.635	2.635	2.610	2.623	2.623	2,094
2026-06-10	2.600	2.620	2.598	2.598	2.598	6,570
2026-06-09	2.575	2.605	2.575	2.588	2.588	585
2026-06-08	2.630	2.630	2.570	2.578	2.578	3,840
2026-06-05	2.635	2.635	2.585	2.620	2.620	193
2026-06-04	2.605	2.640	2.590	2.590	2.590	4,552
2026-06-03	2.580	2.615	2.560	2.588	2.588	745
2026-06-02	2.595	2.650	2.580	2.590	2.590	1,018
2026-06-01	2.650	2.650	2.593	2.593	2.593	15,777
2026-05-29	2.605	2.645	2.605	2.608	2.608	3,721
2026-05-28	2.630	2.655	2.600	2.615	2.615	4,263
2026-05-27	2.810	2.810	2.655	2.673	2.673	21,640
2026-05-26	2.760	2.850	2.760	2.810	2.810	2,584
2026-05-22	2.790	2.793	2.758	2.758	2.758	4,699
2026-05-21	2.740	2.785	2.740	2.755	2.755	48,629
2026-05-20	2.755	2.755	2.725	2.750	2.750	13,649
2026-05-19	2.740	2.800	2.740	2.755	2.755	6,380
2026-05-18	2.720	2.750	2.685	2.740	2.740	10,115
2026-05-15	2.740	2.740	2.680	2.688	2.688	40
2026-05-14	2.715	2.750	2.685	2.730	2.730	2,359
2026-05-13	2.760	2.760	2.660	2.685	2.685	44,142
2026-05-12	2.700	2.725	2.695	2.695	2.695	3,520
2026-05-11	2.650	2.780	2.640	2.755	2.755	4,462
2026-05-08	2.720	2.740	2.690	2.690	2.690	6,073
2026-05-07	2.755	2.755	2.705	2.705	2.705	21,411
2026-05-06	2.670	2.765	2.670	2.755	2.755	250
2026-05-05	2.660	2.730	2.660	2.700	2.700	282
2026-05-01	2.678	2.678	2.678	2.678	2.678	0

← NewerPage 2 of 22 · 1,266 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.