PSG Prosegur Cia de Seguridad
Stock · MCE · Spain · Industrials · ES0175438003
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Prosegur Cia de Seguridad, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:25. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Nov 2026 – 06 Nov 2026 In progress | 3.00 | 3.08 | 2.95 | 2.96 | -0.17% | 1,118,567 | |
| 26 Oct 2026 – 30 Oct 2026 | 3.09 | 3.09 | 2.95 | 2.97 | -1.33% | 643,153 | |
| 19 Oct 2026 – 23 Oct 2026 | 3.12 | 3.18 | 2.99 | 3.01 | -2.75% | 1,001,256 | |
| 12 Oct 2026 – 16 Oct 2026 | 3.03 | 3.17 | 3.01 | 3.09 | +2.32% | 1,106,157 | |
| 05 Oct 2026 – 09 Oct 2026 | 2.89 | 3.02 | 2.86 | 3.02 | +5.04% | 631,452 | |
| 28 Sep 2026 – 02 Oct 2026 | 2.88 | 2.97 | 2.83 | 2.88 | -0.69% | 767,348 | |
| 21 Sep 2026 – 25 Sep 2026 | 2.95 | 2.95 | 2.87 | 2.90 | -2.20% | 741,421 | |
| 14 Sep 2026 – 18 Sep 2026 | 2.93 | 3.07 | 2.88 | 2.96 | +1.37% | 1,093,785 | |
| 07 Sep 2026 – 11 Sep 2026 | 2.89 | 2.93 | 2.81 | 2.92 | +2.10% | 618,560 | |
| 31 Aug 2026 – 04 Sep 2026 | 2.91 | 2.95 | 2.85 | 2.86 | -2.05% | 671,781 | |
| 24 Aug 2026 – 28 Aug 2026 | 2.84 | 2.94 | 2.82 | 2.92 | +3.55% | 629,561 | |
| 17 Aug 2026 – 21 Aug 2026 | 2.93 | 2.94 | 2.78 | 2.82 | -4.24% | 1,153,318 | |
| 10 Aug 2026 – 14 Aug 2026 | 2.98 | 2.98 | 2.89 | 2.95 | -0.51% | 950,479 | |
| 03 Aug 2026 – 07 Aug 2026 | 3.05 | 3.07 | 2.95 | 2.96 | -1.99% | 1,085,955 | |
| 27 Jul 2026 – 31 Jul 2026 | 3.25 | 3.35 | 2.98 | 3.02 | -6.79% | 1,947,628 | |
| 20 Jul 2026 – 24 Jul 2026 | 2.90 | 3.25 | 2.90 | 3.24 | +11.34% | 2,033,174 | |
| 13 Jul 2026 – 17 Jul 2026 | 2.79 | 2.92 | 2.79 | 2.91 | +3.93% | 639,652 | |
| 06 Jul 2026 – 10 Jul 2026 | 2.81 | 2.89 | 2.76 | 2.80 | -0.18% | 927,187 | |
| 29 Jun 2026 – 03 Jul 2026 | 2.71 | 2.83 | 2.66 | 2.81 | +3.70% | 737,453 | |
| 22 Jun 2026 – 26 Jun 2026 | 2.67 | 2.71 | 2.65 | 2.71 | +0.56% | 534,464 | |
| 15 Jun 2026 – 19 Jun 2026 | 2.71 | 2.74 | 2.66 | 2.69 | +0.37% | 665,742 | |
| 08 Jun 2026 – 12 Jun 2026 | 2.63 | 2.69 | 2.56 | 2.68 | +2.68% | 701,818 | |
| 01 Jun 2026 – 05 Jun 2026 | 2.63 | 2.64 | 2.56 | 2.61 | -0.95% | 692,409 | |
| 25 May 2026 – 29 May 2026 | 2.80 | 2.84 | 2.59 | 2.64 | -4.87% | 1,747,798 | |
| 18 May 2026 – 22 May 2026 | 2.70 | 2.81 | 2.68 | 2.77 | +2.59% | 713,897 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 3.02 EUR
- Market cap
- 1.6B
- Dividend yield
- 5.25%
- 5-year average yield
- 5.64%
- Payout ratio
- 68%
- Last dividend
- 0.1593 EUR · 02 Dec 2025
- Exchange
- MCE
- Country
- Spain
- Sector
- Industrials
- Industry
- Security & Protection Services
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 02 Dec 2025 | 0.1593 EUR |
| 02 Dec 2024 | 0.1523 EUR |
| 19 Dec 2023 | 0.0661 EUR |
| 23 Dec 2022 | 0.0656 EUR |
| 25 Oct 2022 | 0.0310 EUR |
| 19 Jul 2022 | 0.0310 EUR |
| 26 Apr 2022 | 0.0310 EUR |
| 21 Jan 2022 | 0.0310 EUR |
| 18 Oct 2021 | 0.0310 EUR |
| 16 Jul 2021 | 0.0310 EUR |
| 16 Apr 2021 | 0.0310 EUR |
| 26 Jan 2021 | 0.0310 EUR |
Why this score
- Yield 21.9 / 25
- Dividend safety 16.1 / 25
- Dividend growth 5.3 / 15
- Quality 8.9 / 15
- Valuation 10.0 / 10
- Analysts 4.1 / 5
- Yield of 5.2% on today's price
- Dividend uses 56% of free cash flow (3-year average)
- Dividend up 2 years in a row, 4.0% a year
- ROE of 17%
- P/E 13.1 against 26.4 for its sector
- Analysts' target is +15% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow PSG and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.