Prosegur historical data

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

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
2025-10-20	2.930	2.945	2.905	2.915	2.781	3,122
2025-10-17	2.925	2.925	2.875	2.903	2.769	1,572
2025-10-16	2.920	2.940	2.903	2.903	2.769	953
2025-10-15	2.915	2.915	2.890	2.910	2.776	7,027
2025-10-14	2.835	2.915	2.835	2.910	2.776	3,696
2025-10-13	2.830	2.885	2.830	2.885	2.752	4,765
2025-10-10	2.855	2.895	2.848	2.848	2.716	1,706
2025-10-09	2.855	2.895	2.855	2.875	2.742	1,728
2025-10-08	2.830	2.890	2.830	2.875	2.742	5,112
2025-10-07	2.890	2.890	2.850	2.870	2.738	8,455
2025-10-06	2.840	2.870	2.820	2.843	2.711	673
2025-10-03	2.900	2.900	2.815	2.860	2.728	1,446
2025-10-02	2.885	2.885	2.835	2.848	2.716	952
2025-10-01	2.900	2.930	2.865	2.900	2.766	128,497
2025-09-30	2.835	2.920	2.835	2.898	2.764	274
2025-09-29	2.835	2.865	2.790	2.853	2.721	623
2025-09-26	2.790	2.835	2.785	2.810	2.680	1,089
2025-09-25	2.750	2.795	2.750	2.795	2.666	24,605
2025-09-24	2.725	2.780	2.675	2.763	2.635	1,642
2025-09-23	2.885	2.890	2.725	2.758	2.630	1,688
2025-09-22	2.815	2.815	2.760	2.788	2.659	1,764
2025-09-19	2.878	2.900	2.788	2.808	2.678	17,534
2025-09-18	2.840	2.890	2.745	2.865	2.733	16,128
2025-09-17	2.760	2.815	2.760	2.810	2.680	15,745
2025-09-16	2.790	2.840	2.710	2.773	2.645	2,180
2025-09-15	2.820	2.820	2.730	2.803	2.673	5,222
2025-09-12	2.805	2.820	2.735	2.803	2.673	3,422
2025-09-11	2.695	2.795	2.630	2.760	2.633	640
2025-09-10	2.660	2.715	2.645	2.665	2.542	3,365
2025-09-09	2.600	2.670	2.580	2.638	2.516	1,344
2025-09-08	2.610	2.650	2.580	2.625	2.504	461
2025-09-05	2.660	2.660	2.595	2.613	2.492	760
2025-09-04	2.620	2.635	2.580	2.635	2.514	2,485
2025-09-03	2.605	2.620	2.585	2.598	2.478	227
2025-09-02	2.630	2.665	2.580	2.590	2.471	1,055
2025-09-01	2.655	2.680	2.600	2.650	2.528	2,163
2025-08-29	2.635	2.675	2.635	2.648	2.525	1,043
2025-08-28	2.665	2.685	2.630	2.638	2.516	695
2025-08-27	2.690	2.690	2.640	2.663	2.540	866
2025-08-26	2.665	2.665	2.600	2.628	2.506	1,056
2025-08-22	2.640	2.640	2.580	2.618	2.497	3,545
2025-08-21	2.675	2.675	2.590	2.633	2.511	2,745
2025-08-20	2.630	2.645	2.575	2.635	2.514	638
2025-08-19	2.635	2.650	2.620	2.638	2.516	3,027
2025-08-18	2.650	2.695	2.645	2.665	2.542	1,530
2025-08-15	2.750	2.750	2.670	2.688	2.564	3,309

← NewerPage 5 of 22 · 1,262 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.