MCE - Delayed Quote
EUR
Prosegur Compañía de Seguridad, S.A. (PSG.MC)
3.0200
+0.0300
(+1.00%)
At close: November 3 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.0000
3.0150
2.9500
2.9900
2.9900
192,301
Oct 30, 2026
2.9800
3.0150
2.9600
2.9650
2.9650
118,045
Oct 29, 2026
3.0200
3.0200
2.9500
2.9700
2.9700
108,911
Oct 28, 2026
3.0050
3.0250
2.9500
2.9500
2.9500
98,047
Oct 27, 2026
3.0050
3.0500
2.9800
3.0050
3.0050
211,404
Oct 26, 2026
3.0900
3.0900
3.0050
3.0100
3.0100
106,746
Oct 23, 2026
3.0650
3.0650
2.9850
3.0050
3.0050
106,892
Oct 22, 2026
3.1700
3.1700
3.0300
3.0300
3.0300
171,253
Oct 21, 2026
3.1500
3.1800
3.1200
3.1500
3.1500
344,729
Oct 20, 2026
3.1500
3.1650
3.1300
3.1350
3.1350
165,463
Oct 19, 2026
3.1150
3.1550
3.0700
3.1550
3.1550
212,919
Oct 16, 2026
3.1350
3.1700
3.0900
3.0900
3.0900
305,749
Oct 15, 2026
3.0750
3.1450
3.0650
3.1200
3.1200
340,381
Oct 14, 2026
3.0800
3.1100
3.0500
3.0700
3.0700
163,309
Oct 13, 2026
3.0300
3.0800
3.0300
3.0800
3.0800
107,513
Oct 12, 2026
3.0300
3.0700
3.0100
3.0600
3.0600
189,205
Oct 9, 2026
2.9650
3.0200
2.9650
3.0200
3.0200
153,494
Oct 8, 2026
2.9500
3.0000
2.9150
2.9700
2.9700
196,752
Oct 7, 2026
2.9000
2.9550
2.9000
2.9400
2.9400
90,179
Oct 6, 2026
2.9100
2.9350
2.8750
2.9200
2.9200
117,900
Oct 5, 2026
2.8850
2.9150
2.8600
2.8750
2.8750
73,127
Oct 2, 2026
2.9000
2.9150
2.8300
2.8750
2.8750
176,524
Oct 1, 2026
2.8900
2.9200
2.8600
2.8750
2.8750
151,481
Sep 30, 2026
2.8950
2.9300
2.8900
2.9050
2.9050
173,825
Sep 29, 2026
2.9700
2.9700
2.8900
2.8900
2.8900
128,066
Sep 28, 2026
2.8800
2.9600
2.8800
2.9250
2.9250
137,452
Sep 25, 2026
2.9000
2.9350
2.8650
2.8950
2.8950
340,257
Sep 24, 2026
2.9000
2.9300
2.8900
2.9000
2.9000
96,214
Sep 23, 2026
2.9400
2.9400
2.9000
2.9050
2.9050
66,063
Sep 22, 2026
2.9300
2.9500
2.9150
2.9400
2.9400
142,987
Sep 21, 2026
2.9500
2.9500
2.9150
2.9400
2.9400
95,900
Sep 18, 2026
2.9950
3.0350
2.9500
2.9600
2.9600
215,133
Sep 17, 2026
3.0650
3.0650
2.9800
3.0050
3.0050
170,321
Sep 16, 2026
3.0100
3.0650
3.0050
3.0200
3.0200
230,263
Sep 15, 2026
2.9500
3.0050
2.9450
3.0050
3.0050
242,696
Sep 14, 2026
2.9300
2.9750
2.8800
2.9550
2.9550
235,372
Sep 11, 2026
2.9050
2.9250
2.8550
2.9200
2.9200
188,953
Sep 10, 2026
2.8050
2.8800
2.8050
2.8600
2.8600
92,308
Sep 9, 2026
2.8550
2.8550
2.8050
2.8250
2.8250
139,197
Sep 8, 2026
2.8500
2.8750
2.8250
2.8450
2.8450
101,772
Sep 7, 2026
2.8850
2.9050
2.8550
2.8550
2.8550
96,330
Sep 4, 2026
2.8650
2.8750
2.8500
2.8600
2.8600
106,232
Sep 3, 2026
2.8700
2.8950
2.8550
2.8750
2.8750
66,315
Sep 2, 2026
2.8850
2.8900
2.8650
2.8650
2.8650
77,668
Sep 1, 2026
2.9050
2.9300
2.8750
2.8850
2.8850
129,984
Aug 31, 2026
2.9100
2.9500
2.8850
2.8850
2.8850
291,582
Aug 28, 2026
2.8950
2.9350
2.8950
2.9200
2.9200
97,122
Aug 27, 2026
2.8850
2.9100
2.8650
2.8850
2.8850
145,782
Aug 26, 2026
2.8700
2.9200
2.8600
2.8850
2.8850
146,294
Aug 25, 2026
2.8800
2.8800
2.8350
2.8600
2.8600
108,639
Aug 24, 2026
2.8400
2.8550
2.8200
2.8250
2.8250
131,724
Aug 21, 2026
2.8250
2.8400
2.8100
2.8200
2.8200
94,458
Aug 20, 2026
2.8000
2.8450
2.8000
2.8200
2.8200
180,646
Aug 19, 2026
2.8150
2.8350
2.7800
2.8100
2.8100
234,605
Aug 18, 2026
2.8500
2.8550
2.8100
2.8100
2.8100
208,166
Aug 17, 2026
2.9300
2.9400
2.8300
2.8300
2.8300
435,443
Aug 14, 2026
2.9350
2.9700
2.9300
2.9450
2.9450
181,150
Aug 13, 2026
2.9200
2.9700
2.9100
2.9350
2.9350
214,821
Aug 12, 2026
2.9400
2.9650
2.9150
2.9250
2.9250
114,600
Aug 11, 2026
2.9250
2.9550
2.9050
2.9350
2.9350
166,624
Aug 10, 2026
2.9800
2.9800
2.8900
2.9100
2.9100
273,284
Aug 7, 2026
2.9800
2.9950
2.9450
2.9600
2.9600
133,701
Aug 6, 2026
3.0350
3.0350
2.9600
2.9650
2.9650
170,407
Aug 5, 2026
2.9950
3.0400
2.9750
3.0000
3.0000
199,517
Aug 4, 2026
3.0000
3.0200
2.9800
3.0100
3.0100
223,768
Aug 3, 2026
3.0500
3.0650
2.9700
3.0150
3.0150
358,562
Jul 31, 2026
3.2000
3.2000
2.9800
3.0200
3.0200
668,639
Jul 30, 2026
3.2200
3.3500
3.2200
3.2500
3.2500
337,567
Jul 29, 2026
3.2700
3.3200
3.2350
3.3000
3.3000
344,859
Jul 28, 2026
3.2300
3.2750
3.2050
3.2500
3.2500
225,594
Jul 27, 2026
3.2500
3.3100
3.2300
3.2350
3.2350
370,969
Jul 24, 2026
3.2000
3.2500
3.1800
3.2400
3.2400
311,314
Jul 23, 2026
3.1200
3.2150
3.0800
3.2000
3.2000
502,674
Jul 22, 2026
3.0500
3.1750
3.0300
3.1300
3.1300
404,984
Jul 21, 2026
3.0200
3.0750
2.9750
3.0500
3.0500
321,618
Jul 20, 2026
2.9000
3.0100
2.9000
3.0000
3.0000
492,584
Jul 17, 2026
2.8900
2.9200
2.8600
2.9100
2.9100
149,068
Jul 16, 2026
2.8500
2.8850
2.8300
2.8850
2.8850
93,539
Jul 15, 2026
2.8750
2.8800
2.8000
2.8650
2.8650
150,242
Jul 14, 2026
2.8700
2.8700
2.7950
2.8550
2.8550
74,558
Jul 13, 2026
2.7900
2.8750
2.7900
2.8650
2.8650
172,245
Jul 10, 2026
2.8550
2.8550
2.7950
2.8000
2.8000
175,343
Jul 9, 2026
2.7850
2.8150
2.7700
2.7950
2.7950
55,936
Jul 8, 2026
2.8350
2.8350
2.7600
2.7600
2.7600
202,385
Jul 7, 2026
2.8600
2.8850
2.8050
2.8350
2.8350
243,776
Jul 6, 2026
2.8050
2.8650
2.7900
2.8300
2.8300
249,747
Jul 3, 2026
2.7700
2.8250
2.7550
2.8050
2.8050
162,500
Jul 2, 2026
2.7200
2.7700
2.7200
2.7700
2.7700
186,748
Jul 1, 2026
2.6950
2.7250
2.6600
2.7150
2.7150
120,771
Jun 30, 2026
2.7050
2.7050
2.6750
2.7050
2.7050
110,706
Jun 29, 2026
2.7100
2.7300
2.6850
2.7050
2.7050
156,728
Jun 26, 2026
2.6650
2.7100
2.6600
2.7050
2.7050
63,574
Jun 25, 2026
2.7000
2.7000
2.6600
2.6800
2.6800
160,237
Jun 24, 2026
2.6650
2.6850
2.6550
2.6800
2.6800
52,403
Jun 23, 2026
2.6750
2.7100
2.6550
2.6850
2.6850
94,737
Jun 22, 2026
2.6700
2.7000
2.6500
2.6550
2.6550
163,513
Jun 19, 2026
2.6700
2.6950
2.6550
2.6900
2.6900
45,716
Jun 18, 2026
2.7100
2.7100
2.6550
2.6700
2.6700
94,136
Jun 17, 2026
2.6800
2.7200
2.6800
2.6900
2.6900
136,417
Jun 16, 2026
2.7150
2.7350
2.6750
2.7050
2.7050
170,233
Jun 15, 2026
2.7050
2.7400
2.7000
2.7150
2.7150
219,240
Jun 12, 2026
2.6400
2.6900
2.6400
2.6800
2.6800
213,189
Jun 11, 2026
2.6300
2.6400
2.6050
2.6200
2.6200
113,946
Jun 10, 2026
2.6200
2.6250
2.5800
2.6100
2.6100
107,292
Jun 9, 2026
2.5600
2.6200
2.5600
2.5800
2.5800
128,365
Jun 8, 2026
2.6300
2.6300
2.5650
2.5700
2.5700
139,026
Jun 5, 2026
2.6400
2.6400
2.6100
2.6100
2.6100
95,116
Jun 4, 2026
2.5900
2.6200
2.5700
2.6000
2.6000
97,459
Jun 3, 2026
2.5800
2.6000
2.5600
2.5600
2.5600
104,005
Jun 2, 2026
2.5950
2.6250
2.5700
2.5850
2.5850
167,196
Jun 1, 2026
2.6300
2.6350
2.5900
2.5950
2.5950
228,633
May 29, 2026
2.6100
2.6450
2.5850
2.6350
2.6350
418,295
May 28, 2026
2.6300
2.6600
2.6050
2.6050
2.6050
234,251
May 27, 2026
2.8100
2.8100
2.6400
2.6550
2.6550
846,612
May 26, 2026
2.7600
2.8350
2.7600
2.8100
2.8100
92,420
May 25, 2026
2.8000
2.8300
2.7800
2.8200
2.8200
156,220
May 22, 2026
2.7800
2.7950
2.7600
2.7700
2.7700
160,822
May 21, 2026
2.7400
2.7800
2.7250
2.7650
2.7650
106,369
May 20, 2026
2.7500
2.7550
2.7150
2.7400
2.7400
104,423
May 19, 2026
2.7400
2.8050
2.7300
2.7450
2.7450
133,201
May 18, 2026
2.7000
2.7500
2.6800
2.7400
2.7400
209,082
May 15, 2026
2.7250
2.7250
2.6800
2.7000
2.7000
180,766
May 14, 2026
2.7000
2.7350
2.6950
2.7250
2.7250
57,354
May 13, 2026
2.7250
2.7250
2.6750
2.6950
2.6950
90,451
May 12, 2026
2.7050
2.7200
2.6950
2.6950
2.6950
108,546
May 11, 2026
2.6800
2.7750
2.6800
2.7400
2.7400
204,268
May 8, 2026
2.7050
2.7350
2.6850
2.6850
2.6850
100,184
May 7, 2026
2.7450
2.7500
2.7000
2.7100
2.7100
122,433
May 6, 2026
2.6750
2.7650
2.6750
2.7350
2.7350
139,455
May 5, 2026
2.6600
2.7300
2.6600
2.7150
2.7150
209,061
May 4, 2026
2.7000
2.7250
2.6500
2.6500
2.6500
282,736
Apr 30, 2026
2.6800
2.7000
2.6500
2.6950
2.6950
71,299
Apr 29, 2026
2.6750
2.6850
2.6550
2.6650
2.6650
115,007
Apr 28, 2026
2.6300
2.6800
2.6050
2.6650
2.6650
143,709
Apr 27, 2026
2.6800
2.6800
2.6000
2.6100
2.6100
179,589
Apr 24, 2026
2.6600
2.6650
2.6300
2.6400
2.6400
144,795
Apr 23, 2026
2.6900
2.6950
2.6550
2.6600
2.6600
101,797
Apr 22, 2026
2.7150
2.7150
2.6600
2.6800
2.6800
150,520
Apr 21, 2026
2.7250
2.7400
2.6750
2.6850
2.6850
83,650
Apr 20, 2026
2.7450
2.7600
2.6900
2.6900
2.6900
183,693
Apr 17, 2026
2.7400
2.7900
2.6900
2.7900
2.7900
265,534
Apr 16, 2026
2.7000
2.7450
2.6950
2.7100
2.7100
112,756
Apr 15, 2026
2.7100
2.7150
2.6850
2.7050
2.7050
121,080
Apr 14, 2026
2.6300
2.7100
2.6300
2.6900
2.6900
134,792
Apr 13, 2026
2.6500
2.6500
2.6150
2.6400
2.6400
94,096
Apr 10, 2026
2.6100
2.6750
2.6100
2.6600
2.6600
97,241
Apr 9, 2026
2.6200
2.6400
2.6000
2.6400
2.6400
128,880
Apr 8, 2026
2.6550
2.6700
2.6200
2.6350
2.6350
186,417
Apr 7, 2026
2.6600
2.6600
2.5600
2.5650
2.5650
212,487
Apr 2, 2026
2.6650
2.6650
2.6200
2.6450
2.6450
55,671
Apr 1, 2026
2.6250
2.6850
2.6250
2.6750
2.6750
178,974
Mar 31, 2026
2.6250
2.6550
2.5850
2.5850
2.5850
176,419
Mar 30, 2026
2.5800
2.6450
2.5650
2.6300
2.6300
82,442
Mar 27, 2026
2.6500
2.6500
2.5800
2.6150
2.6150
232,005
Mar 26, 2026
2.6500
2.6500
2.5550
2.6200
2.6200
144,759
Mar 25, 2026
2.6200
2.6300
2.5750
2.6000
2.6000
236,938
Mar 24, 2026
2.5850
2.6050
2.5300
2.5800
2.5800
280,755
Mar 23, 2026
2.5000
2.5950
2.4550
2.5550
2.5550
497,803
Mar 20, 2026
2.5650
2.6050
2.5400
2.5400
2.5400
243,282
Mar 19, 2026
2.5650
2.6100
2.5300
2.5650
2.5650
219,080
Mar 18, 2026
2.6250
2.6250
2.5750
2.6000
2.6000
136,145
Mar 17, 2026
2.6200
2.6200
2.5550
2.5800
2.5800
105,082
Mar 16, 2026
2.6250
2.6250
2.5600
2.5950
2.5950
155,412
Mar 13, 2026
2.6350
2.6700
2.5900
2.5950
2.5950
199,688
Mar 12, 2026
2.7200
2.7200
2.6400
2.6500
2.6500
243,238
Mar 11, 2026
2.7500
2.7650
2.6900
2.7250
2.7250
166,669
Mar 10, 2026
2.7550
2.7750
2.7400
2.7500
2.7500
143,547
Mar 9, 2026
2.7100
2.7400
2.6250
2.7050
2.7050
237,474
Mar 6, 2026
2.8000
2.8050
2.7250
2.7750
2.7750
197,441
Mar 5, 2026
2.7250
2.8050
2.7100
2.7650
2.7650
213,635
Mar 4, 2026
2.6250
2.7700
2.6000
2.7450
2.7450
245,838
Mar 3, 2026
2.7650
2.7650
2.6150
2.6250
2.6250
395,830
Mar 2, 2026
2.7900
2.8800
2.7300
2.7450
2.7450
376,693
Feb 27, 2026
2.8000
2.9500
2.7550
2.8950
2.8950
641,765
Feb 26, 2026
2.7550
2.7900
2.7350
2.7750
2.7750
164,263
Feb 25, 2026
2.7500
2.7650
2.7200
2.7400
2.7400
253,322
Feb 24, 2026
2.7550
2.7950
2.7500
2.7650
2.7650
136,807
Feb 23, 2026
2.7950
2.8000
2.7200
2.7950
2.7950
271,142
Feb 20, 2026
2.7500
2.7950
2.7500
2.7950
2.7950
157,020
Feb 19, 2026
2.7050
2.7750
2.7000
2.7550
2.7550
139,908
Feb 18, 2026
2.8200
2.8200
2.6950
2.7150
2.7150
295,896
Feb 17, 2026
2.7800
2.8250
2.7500
2.8250
2.8250
94,032
Feb 16, 2026
2.7350
2.8100
2.7250
2.7800
2.7800
94,642
Feb 13, 2026
2.7650
2.7650
2.7200
2.7350
2.7350
79,675
Feb 12, 2026
2.7950
2.7950
2.7400
2.7600
2.7600
80,083
Feb 11, 2026
2.7850
2.8200
2.7500
2.8050
2.8050
149,837
Feb 10, 2026
2.8100
2.8300
2.7650
2.8300
2.8300
81,478
Feb 9, 2026
2.7850
2.8100
2.7600
2.8100
2.8100
65,260
Feb 6, 2026
2.7800
2.7800
2.7300
2.7650
2.7650
40,164
Feb 5, 2026
2.8300
2.8300
2.7400
2.7850
2.7850
153,613
Feb 4, 2026
2.7800
2.8900
2.7550
2.8300
2.8300
211,748
Feb 3, 2026
2.8550
2.8550
2.7500
2.7600
2.7600
138,299
Feb 2, 2026
2.8050
2.8450
2.7950
2.8450
2.8450
159,133
Jan 30, 2026
2.8350
2.8650
2.8000
2.8150
2.8150
265,674
Jan 29, 2026
2.8500
2.8600
2.8000
2.8000
2.8000
188,871
Jan 28, 2026
2.8500
2.8500
2.8100
2.8400
2.8400
80,319
Jan 27, 2026
2.8000
2.8350
2.8000
2.8300
2.8300
130,912
Jan 26, 2026
2.8000
2.8300
2.7850
2.8050
2.8050
185,892
Jan 23, 2026
2.8350
2.8550
2.7900
2.8050
2.8050
214,409
Jan 22, 2026
2.7000
2.8200
2.6700
2.8200
2.8200
400,521
Jan 21, 2026
2.6900
2.6900
2.6000
2.6600
2.6600
151,764
Jan 20, 2026
2.7000
2.7000
2.6250
2.6550
2.6550
205,844
Jan 19, 2026
2.7000
2.7300
2.5300
2.6850
2.6850
740,784
Jan 16, 2026
2.6150
2.7200
2.6000
2.7000
2.7000
391,399
Jan 15, 2026
2.6350
2.6350
2.5750
2.6150
2.6150
43,257
Jan 14, 2026
2.6050
2.6150
2.5750
2.6000
2.6000
95,965
Jan 13, 2026
2.6250
2.6350
2.5650
2.6000
2.6000
212,815
Jan 12, 2026
2.6600
2.6600
2.6150
2.6200
2.6200
104,570
Jan 9, 2026
2.6050
2.6600
2.5500
2.6600
2.6600
396,393
Jan 8, 2026
2.6000
2.6100
2.5750
2.5850
2.5850
91,214
Jan 7, 2026
2.5900
2.6200
2.5800
2.6050
2.6050
463,807
Jan 6, 2026
2.6250
2.6250
2.5650
2.5700
2.5700
90,774
Jan 5, 2026
2.5700
2.6150
2.5700
2.6000
2.6000
243,314
Jan 2, 2026
2.6000
2.6000
2.5700
2.5750
2.5750
139,115
Dec 31, 2025
2.5900
2.6000
2.5650
2.6000
2.6000
70,246
Dec 30, 2025
2.5850
2.6100
2.5700
2.6050
2.6050
124,365
Dec 29, 2025
2.6000
2.6100
2.5800
2.5850
2.5850
243,748
Dec 24, 2025
2.6000
2.6150
2.6000
2.6150
2.6150
47,857
Dec 23, 2025
2.6200
2.6400
2.5700
2.5900
2.5900
209,330
Dec 22, 2025
2.5600
2.6150
2.5600
2.6150
2.6150
123,659
Dec 19, 2025
2.5900
2.6000
2.5550
2.5650
2.5650
237,279
Dec 18, 2025
2.4800
2.5900
2.4800
2.5900
2.5900
189,381
Dec 17, 2025
2.4850
2.5400
2.4800
2.5200
2.5200
593,382
Dec 16, 2025
2.5500
2.5650
2.4850
2.5150
2.5150
411,561
Dec 15, 2025
2.5500
2.5650
2.5350
2.5650
2.5650
134,650
Dec 12, 2025
2.4850
2.5500
2.4850
2.5500
2.5500
267,670
Dec 11, 2025
2.4700
2.5000
2.4600
2.4950
2.4950
562,068
Dec 10, 2025
2.4550
2.4800
2.4400
2.4750
2.4750
200,349
Dec 9, 2025
2.5050
2.5050
2.4700
2.4800
2.4800
178,625
Dec 8, 2025
2.5550
2.5550
2.5050
2.5100
2.5100
256,580
Dec 5, 2025
2.5450
2.5900
2.5350
2.5550
2.5550
223,274
Dec 4, 2025
2.5900
2.6000
2.5500
2.5500
2.5500
269,003
Dec 3, 2025
2.6600
2.6600
2.5900
2.6000
2.6000
226,266
Dec 2, 2025
0.1593
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
2.6300
2.6350
2.5700
2.6200
2.6200
494,416
Dec 1, 2025
2.8650
2.8650
2.7700
2.7900
2.6307
550,712
Nov 28, 2025
2.8550
2.8850
2.8100
2.8650
2.7014
407,706
Nov 27, 2025
2.8000
2.8500
2.8000
2.8450
2.6826
277,158
Nov 26, 2025
2.7400
2.8250
2.7400
2.7800
2.6213
95,299
Nov 25, 2025
2.7750
2.8450
2.7450
2.7950
2.6354
684,017
Nov 24, 2025
2.7300
2.7800
2.7300
2.7600
2.6024
249,657
Nov 21, 2025
2.6550
2.7300
2.6350
2.7200
2.5647
238,786
Nov 20, 2025
2.7150
2.7150
2.6500
2.6800
2.5270
139,863
Nov 19, 2025
2.7100
2.7100
2.6100
2.6500
2.4987
171,104
Nov 18, 2025
2.6800
2.6800
2.6200
2.6250
2.4751
310,111
Nov 17, 2025
2.7050
2.7050
2.6450
2.6600
2.5081
303,408
Nov 14, 2025
2.6500
2.6650
2.6150
2.6650
2.5128
250,176
Nov 13, 2025
2.7150
2.7150
2.6600
2.6600
2.5081
217,786
Nov 12, 2025
2.6850
2.7100
2.6500
2.7000
2.5458
224,928
Nov 11, 2025
2.6400
2.6700
2.6300
2.6550
2.5034
142,941
Nov 10, 2025
2.6450
2.6850
2.6300
2.6400
2.4893
276,278
Nov 7, 2025
2.6550
2.7100
2.6350
2.6450
2.4940
318,399
Nov 6, 2025
2.6000
2.6800
2.6000
2.6350
2.4845
511,623
Nov 5, 2025
2.6500
2.6550
2.6250
2.6350
2.4845
188,721
Nov 4, 2025
2.7050
2.7350
2.6200
2.6500
2.4987
318,288
Nov 3, 2025
2.8400
2.8400
2.6500
2.6850
2.5317
900,921
