Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.855	2.855	2.750	2.773	2.773	2,667
2026-02-02	2.800	2.845	2.800	2.840	2.840	9,945
2026-01-30	2.850	2.880	2.800	2.820	2.820	9,476
2026-01-29	2.850	2.860	2.810	2.830	2.830	9,179
2026-01-28	2.835	2.850	2.785	2.830	2.830	21,377
2026-01-27	2.800	2.850	2.800	2.838	2.838	1,917
2026-01-26	2.800	2.820	2.780	2.808	2.808	28,826
2026-01-23	2.840	2.855	2.795	2.805	2.805	6,620
2026-01-22	2.675	2.820	2.675	2.815	2.815	11,601
2026-01-21	2.695	2.695	2.610	2.668	2.668	3,919
2026-01-20	2.705	2.705	2.625	2.655	2.655	1,247
2026-01-19	2.710	2.720	2.560	2.665	2.665	9,625
2026-01-16	2.635	2.720	2.600	2.703	2.703	13,809
2026-01-15	2.630	2.630	2.580	2.610	2.610	1,757
2026-01-14	2.590	2.610	2.575	2.588	2.588	5,833
2026-01-13	2.620	2.635	2.565	2.608	2.608	5,332
2026-01-12	2.670	2.670	2.615	2.650	2.650	2,692
2026-01-09	2.610	2.635	2.555	2.633	2.633	4,949
2026-01-08	2.610	2.655	2.575	2.580	2.580	2,725
2026-01-07	2.610	2.620	2.570	2.610	2.610	13,762
2026-01-06	2.625	2.625	2.568	2.568	2.568	14,410
2026-01-05	2.570	2.623	2.570	2.623	2.623	1,496
2026-01-02	2.600	2.600	2.565	2.593	2.593	4,610
2025-12-31	2.575	2.615	2.575	2.593	2.593	2,528
2025-12-30	2.585	2.610	2.585	2.598	2.598	474
2025-12-29	2.580	2.615	2.580	2.588	2.588	11,643
2025-12-24	2.600	2.610	2.600	2.605	2.605	1,416
2025-12-23	2.640	2.640	2.570	2.598	2.598	8,367
2025-12-22	2.560	2.595	2.560	2.590	2.590	64
2025-12-19	2.558	2.600	2.558	2.558	2.558	127
2025-12-18	2.480	2.630	2.480	2.573	2.573	143
2025-12-17	2.490	2.530	2.490	2.530	2.530	8,698
2025-12-16	2.550	2.570	2.495	2.513	2.513	24,288
2025-12-15	2.565	2.565	2.535	2.553	2.553	2,284
2025-12-12	2.495	2.550	2.495	2.525	2.525	303
2025-12-11	2.470	2.510	2.465	2.475	2.475	1,670
2025-12-10	2.450	2.490	2.450	2.465	2.465	221
2025-12-09	2.500	2.555	2.470	2.478	2.478	54,560
2025-12-08	2.550	2.570	2.500	2.518	2.518	15,548
2025-12-05	2.585	2.585	2.540	2.563	2.563	2,042
2025-12-04	2.585	2.610	2.550	2.570	2.570	6,054
2025-12-03	2.660	2.665	2.595	2.608	2.608	5,493
2025-12-02	2.640	2.640	2.600	2.623	2.623	7,077
2025-12-01	2.865	2.865	2.780	2.798	2.669	782
2025-11-28	2.870	2.873	2.820	2.873	2.740	4,942
2025-11-27	2.810	2.860	2.800	2.835	2.704	20
2025-11-26	2.740	2.875	2.740	2.768	2.640	3,739
2025-11-25	2.790	2.805	2.735	2.805	2.676	2,004
2025-11-24	2.730	2.775	2.725	2.743	2.616	11,940
2025-11-21	2.655	2.720	2.645	2.710	2.585	5,170
2025-11-20	2.665	2.680	2.665	2.665	2.542	1,179
2025-11-19	2.715	2.715	2.620	2.660	2.537	2,761
2025-11-18	2.640	2.720	2.623	2.648	2.525	83,382
2025-11-17	2.705	2.705	2.655	2.685	2.561	37,037
2025-11-14	2.705	2.705	2.620	2.645	2.523	1,884
2025-11-13	2.715	2.715	2.668	2.668	2.545	5,642
2025-11-12	2.700	2.703	2.655	2.703	2.578	3,741
2025-11-11	2.665	2.665	2.640	2.650	2.528	343
2025-11-10	2.640	2.675	2.640	2.655	2.533	3,093
2025-11-07	2.670	2.670	2.645	2.653	2.530	163

← NewerPage 4 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.