See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PSG.MC stock page

Prosegur historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-132.7152.7152.6602.6602.537217,786
2025-11-122.6852.7102.6502.7002.575224,928
2025-11-112.6402.6702.6302.6552.532142,941
2025-11-102.6452.6852.6302.6402.518276,278
2025-11-072.6552.7102.6352.6452.523318,399
2025-11-062.6002.6802.6002.6352.513511,623
2025-11-052.6502.6552.6252.6352.513188,721
2025-11-042.7052.7352.6202.6502.527318,288
2025-11-032.8402.8402.6502.6852.561900,921
2025-10-312.8952.8952.8202.8302.699131,335
2025-10-302.8152.8702.7902.8402.709325,467
2025-10-292.8352.8702.8152.8202.690122,151
2025-10-282.8902.9002.8152.8202.690179,338
2025-10-272.9502.9902.8902.8902.756290,141
2025-10-242.9152.9652.8752.9652.828162,158
2025-10-232.9202.9302.8752.9302.79579,854
← NewerPage 5 of 5 · 256 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-020.1290 EUR
2024-12-020.1234 EUR
2023-12-190.0535 EUR
2022-12-230.0531 EUR
2022-10-250.0251 EUR
2022-07-190.0251 EUR
2022-04-260.0251 EUR
2022-01-210.0251 EUR
2021-10-180.0251 EUR
2021-07-160.0251 EUR
2021-04-160.0251 EUR
2021-01-260.0251 EUR
2020-10-230.0267 EUR
2020-07-200.0267 EUR
2020-04-280.0267 EUR
2020-01-130.0267 EUR
2019-10-100.0259 EUR
2019-07-050.0259 EUR
2019-04-040.0259 EUR
2019-01-140.0259 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.