Prosegur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.150	3.153	2.857	3.153	3.153	0
2026-10-19	3.128	3.133	2.857	3.133	3.133	0
2026-10-16	3.130	3.130	2.857	3.130	3.130	0
2026-10-15	3.075	3.140	3.075	3.120	3.120	74
2026-10-14	3.080	3.100	3.050	3.080	3.080	6,005
2026-10-13	3.030	3.080	3.030	3.075	3.075	6,657
2026-10-12	3.040	3.060	3.005	3.040	3.040	700
2026-10-09	2.970	3.015	2.970	2.983	2.983	928
2026-10-08	2.950	2.990	2.930	2.955	2.955	1,474
2026-10-07	2.920	2.950	2.920	2.943	2.943	220
2026-10-06	2.910	2.915	2.900	2.915	2.915	9
2026-10-05	2.885	2.885	2.820	2.865	2.865	478
2026-10-02	2.885	2.885	2.835	2.863	2.863	3,182
2026-10-01	2.890	2.910	2.870	2.885	2.885	238
2026-09-30	2.895	2.970	2.840	2.930	2.930	1,953
2026-09-29	2.970	2.970	2.890	2.905	2.905	7,865
2026-09-28	2.885	2.955	2.885	2.955	2.955	148
2026-09-25	2.900	3.030	2.880	2.908	2.908	25,122
2026-09-24	2.900	2.945	2.895	2.903	2.903	3,963
2026-09-23	2.940	2.950	2.900	2.930	2.930	88
2026-09-22	2.930	2.980	2.920	2.930	2.930	132
2026-09-21	2.950	2.960	2.940	2.945	2.945	223
2026-09-18	2.985	3.015	2.973	2.973	2.973	1,679
2026-09-17	3.040	3.065	2.995	3.008	3.008	1,100
2026-09-16	3.010	3.070	2.990	3.033	3.033	4,181
2026-09-15	2.950	3.005	2.905	3.005	3.005	5,644
2026-09-14	2.950	2.965	2.915	2.965	2.965	3,688
2026-09-11	2.880	2.945	2.880	2.915	2.915	8,894
2026-09-10	2.805	2.875	2.805	2.850	2.850	1,615
2026-09-09	2.845	2.845	2.820	2.840	2.840	1,871
2026-09-08	2.850	2.870	2.835	2.840	2.840	4,301
2026-09-07	2.885	2.925	2.845	2.855	2.855	53
2026-09-04	2.865	2.880	2.865	2.873	2.873	318
2026-09-03	2.870	2.885	2.855	2.885	2.885	40,338
2026-09-02	2.880	2.890	2.820	2.880	2.880	13,650
2026-09-01	2.905	2.915	2.880	2.885	2.885	5,592
2026-08-28	2.895	2.933	2.865	2.933	2.933	990
2026-08-27	2.885	2.910	2.878	2.878	2.878	22,757
2026-08-26	2.870	2.915	2.870	2.890	2.890	7,562
2026-08-25	2.880	2.880	2.820	2.865	2.865	1,871
2026-08-24	2.840	2.855	2.790	2.830	2.830	4,045
2026-08-21	2.840	2.840	2.780	2.838	2.838	3,137
2026-08-20	2.800	2.840	2.800	2.825	2.825	2,718
2026-08-19	2.815	2.815	2.800	2.810	2.810	873
2026-08-18	2.855	2.855	2.800	2.815	2.815	8,071
2026-08-17	2.930	2.945	2.840	2.840	2.840	4,554
2026-08-14	2.950	2.950	2.935	2.948	2.948	2,194
2026-08-13	2.915	2.960	2.900	2.960	2.960	1,131
2026-08-12	2.945	2.960	2.925	2.960	2.960	597
2026-08-11	2.935	2.935	2.900	2.925	2.925	2,053
2026-08-10	2.990	2.990	2.890	2.890	2.890	32,624
2026-08-07	2.990	2.990	2.950	2.960	2.960	3,967
2026-08-06	2.995	3.035	2.955	2.998	2.998	1,567
2026-08-05	2.980	3.020	2.945	3.010	3.010	1,226
2026-08-04	3.000	3.040	2.985	3.005	3.005	2,532
2026-08-03	3.065	3.065	2.980	3.020	3.020	4,493
2026-07-31	3.200	3.200	2.993	3.030	3.030	35,411
2026-07-30	3.300	3.365	3.200	3.250	3.250	1,971
2026-07-29	3.290	3.315	3.245	3.278	3.278	32,070
2026-07-28	3.235	3.275	3.205	3.260	3.260	3,677

Page 1 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.