Prosegur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.670 | 2.670 | 2.645 | 2.653 | 2.530 | 163 |
| 2025-11-06 | 2.600 | 2.670 | 2.600 | 2.645 | 2.523 | 3,064 |
| 2025-11-05 | 2.650 | 2.660 | 2.635 | 2.655 | 2.533 | 25 |
| 2025-11-04 | 2.720 | 2.720 | 2.620 | 2.628 | 2.506 | 3,393 |
| 2025-11-03 | 2.835 | 2.835 | 2.635 | 2.698 | 2.573 | 11,701 |
| 2025-10-31 | 2.895 | 2.895 | 2.833 | 2.833 | 2.702 | 1,213 |
| 2025-10-30 | 2.815 | 2.890 | 2.785 | 2.835 | 2.704 | 1,228 |
| 2025-10-29 | 2.835 | 2.865 | 2.830 | 2.850 | 2.719 | 1,447 |
| 2025-10-28 | 2.885 | 2.895 | 2.760 | 2.818 | 2.688 | 941 |
| 2025-10-27 | 2.890 | 2.985 | 2.890 | 2.908 | 2.773 | 1,287 |
| 2025-10-24 | 2.890 | 2.965 | 2.885 | 2.963 | 2.826 | 41,266 |
| 2025-10-23 | 2.925 | 2.925 | 2.875 | 2.913 | 2.778 | 1,397 |
| 2025-10-22 | 2.990 | 2.990 | 2.895 | 2.913 | 2.778 | 11,811 |
| 2025-10-21 | 2.950 | 3.000 | 2.895 | 2.918 | 2.783 | 594,355 |
← NewerPage 5 of 5 · 254 trading days
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.