Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.710	2.720	2.610	2.705	2.580	944
2025-08-13	2.690	2.730	2.640	2.698	2.573	613
2025-08-12	2.660	2.695	2.615	2.685	2.561	3,302
2025-08-11	2.635	2.675	2.585	2.643	2.521	4,022
2025-08-08	2.650	2.680	2.585	2.635	2.514	9,951
2025-08-07	2.595	2.655	2.540	2.625	2.504	3,119
2025-08-06	2.585	2.610	2.520	2.570	2.452	3,579
2025-08-05	2.610	2.630	2.565	2.585	2.466	1,371
2025-08-04	2.570	2.635	2.570	2.603	2.483	8,168
2025-08-01	2.600	2.600	2.550	2.588	2.468	25,329
2025-07-31	2.605	2.640	2.570	2.605	2.485	4,250
2025-07-30	2.655	2.735	2.550	2.555	2.437	3,394
2025-07-29	2.890	2.900	2.685	2.688	2.564	28,832
2025-07-28	2.960	3.020	2.910	2.923	2.788	5,847
2025-07-25	2.995	3.005	2.915	2.988	2.850	2,073
2025-07-24	2.983	3.040	2.983	2.983	2.845	1,304
2025-07-23	3.000	3.030	2.915	3.023	2.883	4,836
2025-07-22	3.000	3.095	2.970	2.983	2.845	24,256
2025-07-21	3.055	3.055	3.020	3.043	2.902	294,705
2025-07-18	3.030	3.060	3.025	3.025	2.886	921
2025-07-17	3.030	3.065	2.980	3.048	2.907	1,018
2025-07-16	3.060	3.070	3.035	3.053	2.912	685
2025-07-15	3.030	3.075	2.995	3.073	2.931	739
2025-07-14	3.055	3.070	2.980	3.040	2.900	4,017
2025-07-11	2.955	3.065	2.910	3.043	2.902	1,122
2025-07-10	2.970	2.995	2.900	2.963	2.826	3,301
2025-07-09	2.930	2.975	2.930	2.970	2.833	2,110
2025-07-08	2.905	2.945	2.865	2.913	2.778	5,111
2025-07-07	2.900	2.945	2.850	2.915	2.781	1,469
2025-07-04	2.920	2.945	2.875	2.928	2.793	3,422
2025-07-03	2.895	2.945	2.895	2.930	2.795	2,860
2025-07-02	2.850	2.905	2.810	2.875	2.742	3,212
2025-07-01	2.940	2.940	2.840	2.840	2.709	56,661
2025-06-30	2.910	2.940	2.850	2.925	2.790	4,858
2025-06-27	2.875	2.910	2.875	2.890	2.757	2,013
2025-06-26	2.865	2.910	2.835	2.893	2.759	2,754
2025-06-25	2.905	2.905	2.825	2.835	2.704	27,337
2025-06-24	2.900	2.958	2.870	2.870	2.738	4,743
2025-06-23	2.820	2.875	2.755	2.853	2.721	14,545
2025-06-20	2.773	2.820	2.770	2.778	2.649	3,804
2025-06-19	2.830	2.865	2.758	2.758	2.630	6,464
2025-06-18	2.790	2.825	2.740	2.800	2.671	5,531
2025-06-17	2.750	2.810	2.710	2.800	2.671	10,544
2025-06-16	2.730	2.780	2.730	2.748	2.621	3,440
2025-06-13	2.750	2.800	2.725	2.758	2.630	2,101
2025-06-12	2.740	2.805	2.665	2.788	2.659	8,794
2025-06-11	2.700	2.740	2.700	2.723	2.597	189
2025-06-10	2.765	2.765	2.700	2.718	2.592	5,941
2025-06-09	2.720	2.755	2.700	2.755	2.628	1,131
2025-06-06	2.710	2.715	2.635	2.663	2.540	3,080
2025-06-05	2.800	2.800	2.710	2.725	2.599	6,546
2025-06-04	2.750	2.840	2.720	2.780	2.652	7,574
2025-06-03	2.740	2.755	2.710	2.733	2.607	30,281
2025-06-02	2.710	2.755	2.685	2.753	2.626	59,329
2025-05-30	2.745	2.745	2.720	2.730	2.604	51,398
2025-05-29	2.750	2.780	2.710	2.710	2.585	10,475
2025-05-28	2.690	2.778	2.690	2.778	2.649	1,179
2025-05-27	2.695	2.745	2.695	2.738	2.611	9,848
2025-05-23	2.730	2.780	2.730	2.778	2.649	8,466
2025-05-22	2.745	2.745	2.709	2.730	2.604	8,253

← NewerPage 6 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.