Prosegur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2.705 | 2.735 | 2.685 | 2.685 | 2.685 | 100,184 |
| 2026-05-07 | 2.745 | 2.750 | 2.700 | 2.710 | 2.710 | 122,433 |
| 2026-05-06 | 2.675 | 2.765 | 2.675 | 2.735 | 2.735 | 139,455 |
| 2026-05-05 | 2.660 | 2.730 | 2.660 | 2.715 | 2.715 | 209,061 |
| 2026-05-04 | 2.700 | 2.725 | 2.650 | 2.650 | 2.650 | 282,736 |
| 2026-04-30 | 2.680 | 2.700 | 2.650 | 2.695 | 2.695 | 71,299 |
| 2026-04-29 | 2.675 | 2.685 | 2.655 | 2.665 | 2.665 | 115,007 |
| 2026-04-28 | 2.630 | 2.680 | 2.605 | 2.665 | 2.665 | 143,709 |
| 2026-04-27 | 2.680 | 2.680 | 2.600 | 2.610 | 2.610 | 179,589 |
| 2026-04-24 | 2.660 | 2.665 | 2.630 | 2.640 | 2.640 | 144,795 |
← NewerPage 3 of 3 · 130 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.