PROSEGUR - Price History
Monthly price history for PSG.MC (PROSEGUR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €1.66 | €1.66 |
| April 2024 | €1.66 | €1.66 |
| March 2024 | €1.53 | €1.53 |
| February 2024 | €1.77 | €1.77 |
| January 2024 | €1.75 | €1.75 |
| December 2023 | €1.76 | €1.76 |
| November 2023 | €1.76 | €1.81 |
| October 2023 | €1.37 | €1.41 |
| September 2023 | €1.48 | €1.53 |
| August 2023 | €1.56 | €1.61 |
| July 2023 | €1.63 | €1.68 |
| June 2023 | €1.58 | €1.63 |
| May 2023 | €1.62 | €1.67 |
| April 2023 | €1.69 | €1.74 |
| March 2023 | €1.78 | €1.83 |
| February 2023 | €1.90 | €1.96 |
| January 2023 | €2.02 | €2.08 |
| December 2022 | €1.72 | €1.77 |
| November 2022 | €1.66 | €1.76 |
| October 2022 | €1.78 | €1.89 |
| September 2022 | €1.44 | €1.55 |
| August 2022 | €1.71 | €1.84 |
| July 2022 | €1.62 | €1.74 |
| June 2022 | €1.54 | €1.68 |
| May 2022 | €1.72 | €1.88 |
| April 2022 | €1.81 | €1.98 |
| March 2022 | €1.78 | €1.97 |
| February 2022 | €1.94 | €2.14 |
| January 2022 | €1.99 | €2.20 |
| December 2021 | €2.06 | €2.31 |
| November 2021 | €1.99 | €2.22 |
| October 2021 | €2.19 | €2.45 |
| September 2021 | €2.27 | €2.57 |
| August 2021 | €2.44 | €2.75 |
| July 2021 | €2.55 | €2.88 |
| June 2021 | €2.42 | €2.76 |
| May 2021 | €2.22 | €2.53 |
| April 2021 | €2.27 | €2.59 |
| March 2021 | €2.36 | €2.71 |
| February 2021 | €2.22 | €2.55 |
| January 2021 | €1.99 | €2.29 |
| December 2020 | €2.10 | €2.44 |
| November 2020 | €2.02 | €2.35 |
| October 2020 | €1.69 | €1.96 |
| September 2020 | €1.73 | €2.04 |
| August 2020 | €1.73 | €2.03 |
| July 2020 | €1.89 | €2.23 |
| June 2020 | €1.74 | €2.07 |
| May 2020 | €1.69 | €2.02 |
| April 2020 | €1.68 | €2.01 |
| March 2020 | €1.89 | €2.29 |
| February 2020 | €2.78 | €3.36 |
| January 2020 | €2.94 | €3.56 |
| December 2019 | €3.02 | €3.68 |
| November 2019 | €3.07 | €3.74 |
| October 2019 | €2.86 | €3.48 |
| September 2019 | €2.92 | €3.58 |
| August 2019 | €2.73 | €3.35 |
| July 2019 | €3.44 | €4.22 |
| June 2019 | €3.35 | €4.13 |
| May 2019 | €3.09 | €3.82 |
| April 2019 | €3.76 | €4.64 |
| March 2019 | €3.89 | €4.83 |
| February 2019 | €3.96 | €4.92 |
| January 2019 | €3.81 | €4.73 |
| December 2018 | €3.54 | €4.42 |
| November 2018 | €3.68 | €4.59 |
| October 2018 | €3.93 | €4.91 |
| September 2018 | €4.27 | €5.35 |
| August 2018 | €4.14 | €5.20 |
| July 2018 | €4.54 | €5.69 |
| June 2018 | €4.44 | €5.60 |
| May 2018 | €4.67 | €5.88 |
| April 2018 | €4.99 | €6.28 |
| March 2018 | €4.94 | €6.24 |
| February 2018 | €5.20 | €6.58 |
| January 2018 | €5.30 | €6.70 |
| December 2017 | €5.16 | €6.55 |
| November 2017 | €5.12 | €6.86 |
| October 2017 | €4.89 | €6.55 |
| September 2017 | €4.71 | €6.33 |
| August 2017 | €4.26 | €5.72 |
| July 2017 | €4.31 | €5.79 |
| June 2017 | €4.22 | €5.69 |
| May 2017 | €4.42 | €5.96 |
| April 2017 | €4.44 | €5.99 |
| March 2017 | €4.16 | €5.64 |
| February 2017 | €4.03 | €5.46 |
| January 2017 | €4.30 | €5.82 |
| December 2016 | €4.37 | €5.94 |
| November 2016 | €4.25 | €5.86 |
| October 2016 | €4.80 | €6.62 |
| September 2016 | €4.50 | €6.22 |
| August 2016 | €4.34 | €6.01 |
| July 2016 | €4.39 | €6.08 |
| June 2016 | €3.89 | €5.40 |
| May 2016 | €3.92 | €5.44 |
| April 2016 | €3.64 | €5.05 |
| March 2016 | €3.55 | €4.95 |
| February 2016 | €3.29 | €4.59 |
| January 2016 | €2.96 | €4.13 |
| December 2015 | €3.03 | €4.25 |
| November 2015 | €3.02 | €4.23 |
| October 2015 | €2.89 | €4.05 |
| September 2015 | €3.05 | €4.30 |
| August 2015 | €3.09 | €4.36 |
| July 2015 | €3.42 | €4.82 |
| June 2015 | €3.48 | €4.92 |
| May 2015 | €3.53 | €5 |
| April 2015 | €3.64 | €5.15 |
| March 2015 | €3.73 | €5.30 |
| February 2015 | €3.72 | €5.29 |
| January 2015 | €3.47 | €4.93 |
| December 2014 | €3.30 | €4.72 |
| November 2014 | €3.34 | €4.77 |
| October 2014 | €3.28 | €4.68 |
| September 2014 | €3.43 | €4.92 |
| August 2014 | €3.60 | €5.16 |
| July 2014 | €3.53 | €5.06 |
| June 2014 | €3.64 | €5.24 |
| May 2014 | €3.67 | €5.28 |
| April 2014 | €3.35 | €4.83 |
| March 2014 | €3.23 | €4.67 |
| February 2014 | €2.94 | €4.26 |
| January 2014 | €3.08 | €4.46 |
| December 2013 | €3.43 | €4.98 |
| November 2013 | €3.22 | €4.68 |
| October 2013 | €3.01 | €4.38 |
| September 2013 | €2.96 | €4.32 |
| August 2013 | €2.71 | €3.96 |
| July 2013 | €2.66 | €3.88 |
| June 2013 | €2.86 | €4.20 |
| May 2013 | €2.92 | €4.28 |
| April 2013 | €2.89 | €4.24 |
| March 2013 | €2.92 | €4.30 |
| February 2013 | €3.05 | €4.50 |
| January 2013 | €3.12 | €4.60 |
| December 2012 | €3 | €4.44 |
| November 2012 | €2.84 | €4.21 |
| October 2012 | €2.84 | €4.20 |
| September 2012 | €2.39 | €3.56 |
| August 2012 | €2.62 | €3.90 |
| July 2012 | €2.51 | €3.74 |
| June 2012 | €2.70 | €40.42 |
| May 2012 | €2.60 | €38.97 |
| April 2012 | €2.88 | €43.14 |
| March 2012 | €2.92 | €43.90 |
| February 2012 | €2.51 | €37.70 |
| January 2012 | €2.35 | €35.27 |
| December 2011 | €2.23 | €33.79 |
| November 2011 | €2.13 | €32.25 |
| October 2011 | €2.38 | €36.05 |
| September 2011 | €2.10 | €32.02 |
| August 2011 | €2.12 | €32.21 |
| July 2011 | €2.10 | €32.03 |
| June 2011 | €2.40 | €36.67 |
| May 2011 | €2.62 | €40.15 |
| April 2011 | €2.69 | €41.25 |
| March 2011 | €2.73 | €42 |
| February 2011 | €2.66 | €40.88 |
| January 2011 | €2.76 | €42.50 |
| December 2010 | €2.73 | €42.13 |
| November 2010 | €2.78 | €43.02 |
| October 2010 | €2.79 | €43.06 |
| September 2010 | €2.83 | €43.88 |
| August 2010 | €2.59 | €40.20 |
| July 2010 | €2.43 | €37.73 |
| June 2010 | €2.23 | €34.80 |
| May 2010 | €2.25 | €35 |
| April 2010 | €2.24 | €34.90 |
| March 2010 | €2.13 | €33.40 |
| February 2010 | €2.06 | €32.30 |
| January 2010 | €2.09 | €32.77 |
| December 2009 | €2.18 | €34.22 |
| November 2009 | €1.94 | €30.47 |
| October 2009 | €1.82 | €28.65 |
| September 2009 | €1.72 | €27.19 |
| August 2009 | €1.61 | €25.50 |
| July 2009 | €1.54 | €24.35 |
| June 2009 | €1.43 | €22.87 |
| May 2009 | €1.35 | €21.50 |
| April 2009 | €1.36 | €21.65 |
| March 2009 | €1.26 | €20.28 |
| February 2009 | €1.27 | €20.40 |
| January 2009 | €1.50 | €24.01 |
| December 2008 | €1.45 | €23.43 |
| November 2008 | €1.38 | €22.26 |
| October 2008 | €1.37 | €22.17 |
| September 2008 | €1.50 | €24.50 |
| August 2008 | €1.67 | €27.27 |
| July 2008 | €1.73 | €28.12 |
| June 2008 | €1.68 | €27.59 |
| May 2008 | €1.73 | €28.33 |
| April 2008 | €1.70 | €27.87 |
| March 2008 | €1.61 | €26.57 |
| February 2008 | €1.54 | €25.37 |
| January 2008 | €1.44 | €23.78 |
| December 2007 | €1.47 | €24.40 |
| November 2007 | €1.52 | €25.12 |
| October 2007 | €1.62 | €26.90 |
| September 2007 | €1.53 | €25.50 |
| August 2007 | €1.57 | €26.10 |
| July 2007 | €1.68 | €28.03 |
| June 2007 | €1.70 | €28.38 |
| May 2007 | €1.76 | €29.38 |
| April 2007 | €1.64 | €27.46 |
| March 2007 | €1.62 | €28.39 |
| February 2007 | €1.52 | €26.60 |
| January 2007 | €1.44 | €25.17 |
| December 2006 | €1.34 | €24.70 |
| November 2006 | €1.33 | €24.51 |
| October 2006 | €1.27 | €23.48 |
| September 2006 | €1.28 | €23.68 |
| August 2006 | €1.13 | €21 |
| July 2006 | €1.04 | €19.40 |
| June 2006 | €1.04 | €19.50 |
| May 2006 | €1.04 | €19.49 |
| April 2006 | €1.13 | €21.05 |
| March 2006 | €1.12 | €20.85 |
| February 2006 | €1.12 | €21 |
| January 2006 | €1.19 | €22.19 |
| December 2005 | €1.03 | €19.32 |
| November 2005 | €1.10 | €20.57 |
| October 2005 | €1.09 | €20.39 |
| September 2005 | €1.16 | €21.60 |
| August 2005 | €0.98 | €18.52 |
| July 2005 | €1.02 | €19.30 |
| June 2005 | €0.92 | €17.46 |
| May 2005 | €0.90 | €17.05 |
| April 2005 | €0.90 | €17 |
| March 2005 | €0.87 | €16.50 |
| February 2005 | €0.78 | €14.90 |
| January 2005 | €0.80 | €15.15 |
| December 2004 | €0.76 | €14.48 |
| November 2004 | €0.72 | €13.73 |
| October 2004 | €0.71 | €13.50 |
| September 2004 | €0.70 | €13.26 |
| August 2004 | €0.66 | €12.70 |
| July 2004 | €0.68 | €13.07 |
| June 2004 | €0.66 | €12.63 |
| May 2004 | €0.66 | €12.67 |
| April 2004 | €0.71 | €13.61 |
| March 2004 | €0.68 | €13.06 |
| February 2004 | €0.68 | €13.17 |
| January 2004 | €0.75 | €14.45 |
| December 2003 | €0.67 | €12.90 |
| November 2003 | €0.71 | €13.70 |
| October 2003 | €0.73 | €14 |
| September 2003 | €0.71 | €13.70 |
| August 2003 | €0.76 | €14.85 |
| July 2003 | €0.62 | €11.98 |
| June 2003 | €0.66 | €12.87 |
| May 2003 | €0.64 | €12.50 |
| April 2003 | €0.59 | €11.60 |
| March 2003 | €0.51 | €10 |
| February 2003 | €0.52 | €10.12 |
| January 2003 | €0.55 | €10.70 |
| December 2002 | €0.50 | €9.70 |
| November 2002 | €0.55 | €10.85 |
| October 2002 | €0.57 | €11.20 |
| September 2002 | €0.54 | €10.50 |
| August 2002 | €0.60 | €11.80 |
| July 2002 | €0.65 | €12.90 |
| June 2002 | €0.72 | €14.26 |
| May 2002 | €0.80 | €15.85 |
| April 2002 | €0.82 | €16.25 |
| March 2002 | €0.76 | €15.15 |
| February 2002 | €0.76 | €15.15 |
| January 2002 | €0.76 | €15 |
| December 2001 | €0.76 | €15.14 |
| November 2001 | €0.78 | €15.45 |
| October 2001 | €0.69 | €13.60 |
| September 2001 | €0.65 | €12.90 |
| August 2001 | €0.66 | €13.17 |
| July 2001 | €0.72 | €14.20 |
| June 2001 | €0.76 | €15.25 |
| May 2001 | €0.76 | €15.25 |
| April 2001 | €0.63 | €12.58 |
| March 2001 | €0.63 | €12.50 |
| February 2001 | €0.64 | €12.80 |
| January 2001 | €0.57 | €11.40 |
| December 2000 | €0.60 | €12 |
| November 2000 | €0.59 | €11.87 |
| October 2000 | €0.58 | €11.60 |
| September 2000 | €0.60 | €11.99 |
| August 2000 | €0.68 | €13.75 |
| July 2000 | €0.70 | €13.98 |
| June 2000 | €0.60 | €12.25 |
| May 2000 | €0.67 | €13.65 |
| April 2000 | €0.63 | €12.82 |
| March 2000 | €0.62 | €12.59 |
| February 2000 | €0.54 | €11 |
| January 2000 | €0.54 | €11 |
| December 1999 | €0.43 | €8.89 |
| November 1999 | €0.42 | €8.71 |
| October 1999 | €0.38 | €7.80 |
| September 1999 | €0.40 | €8.25 |
| August 1999 | €0.46 | €9.34 |
| July 1999 | €0.44 | €8.99 |
| June 1999 | €0.52 | €10.82 |
| May 1999 | €0.54 | €11.05 |
| April 1999 | €0.53 | €10.95 |
| March 1999 | €0.49 | €10.05 |
| February 1999 | €0.43 | €8.94 |
| January 1999 | €0.43 | €8.80 |
| December 1998 | €0.48 | €9.95 |
| November 1998 | €0.51 | €10.52 |
| October 1998 | €0.49 | €10.25 |
| September 1998 | €0.51 | €10.58 |
| August 1998 | €0.54 | €11.18 |
| July 1998 | €0.61 | €12.62 |
| June 1998 | €0.52 | €10.97 |
| May 1998 | €0.55 | €11.51 |
| April 1998 | €0.55 | €11.54 |
| March 1998 | €0.58 | €12.14 |
| February 1998 | €0.49 | €10.31 |
| January 1998 | €0.49 | €10.19 |
| December 1997 | €0.44 | €9.20 |
| November 1997 | €0.42 | €8.96 |
| October 1997 | €0.46 | €9.80 |
| September 1997 | €0.52 | €11.03 |
| August 1997 | €0.48 | €10.16 |
| July 1997 | €0.51 | €10.73 |
| June 1997 | €0.51 | €10.82 |
| May 1997 | €0.53 | €11.33 |
| April 1997 | €0.45 | €9.53 |
| March 1997 | €0.40 | €8.50 |
| February 1997 | €0.43 | €9.26 |
| January 1997 | €0.36 | €7.78 |
| December 1996 | €0.34 | €7.21 |
| November 1996 | €0.30 | €6.34 |
| October 1996 | €0.29 | €6.19 |
| September 1996 | €0.29 | €30.95 |
| August 1996 | €0.26 | €27.65 |
| July 1996 | €0.23 | €24.64 |
| June 1996 | €0.25 | €27.05 |
| May 1996 | €0.26 | €27.65 |
| April 1996 | €0.26 | €27.89 |
| March 1996 | €0.25 | €26.74 |
| February 1996 | €0.25 | €27.05 |
| January 1996 | €0.20 | €21.79 |
| December 1995 | €0.16 | €18.09 |
| November 1995 | €0.16 | €17.97 |
| October 1995 | €0.16 | €17.97 |
| September 1995 | €0.17 | €19.05 |
| August 1995 | €0.17 | €18.57 |
| July 1995 | €0.17 | €19.11 |
| June 1995 | €0.16 | €17.64 |
| May 1995 | €0.16 | €17.61 |
| April 1995 | €0.14 | €15.39 |
| March 1995 | €0.12 | €13.22 |
| February 1995 | €0.13 | €14.39 |
| January 1995 | €0.12 | €13.07 |
| December 1994 | €0.13 | €15.02 |
| November 1994 | €0.14 | €15.36 |
| October 1994 | €0.13 | €14.88 |
| September 1994 | €0.15 | €16.74 |
| August 1994 | €0.16 | €18.39 |
| July 1994 | €0.15 | €17.07 |
| June 1994 | €0.15 | €17.73 |
| May 1994 | €0.17 | €19.50 |
| April 1994 | €0.15 | €17.43 |
| March 1994 | €0.14 | €15.93 |
| February 1994 | €0.15 | €17.13 |
| January 1994 | €0.14 | €16.29 |
| December 1993 | €0.12 | €14.12 |
| November 1993 | €0.10 | €12.32 |
| October 1993 | €0.11 | €13.04 |
| September 1993 | €0.11 | €13.19 |
| August 1993 | €0.12 | €14.42 |
| July 1993 | €0.10 | €12.20 |
| June 1993 | €0.10 | €12.02 |
| May 1993 | €0.10 | €12.32 |
| April 1993 | €0.08 | €10.22 |
| March 1993 | €0.08 | €9.77 |
| February 1993 | €0.08 | €9.38 |
| January 1993 | €0.09 | €11.42 |
| December 1992 | €0.08 | €11.06 |
| November 1992 | €0.08 | €10.76 |
| October 1992 | €0.09 | €11.42 |
| September 1992 | €0.09 | €11.60 |
| August 1992 | €0.09 | €11.60 |
PSG.MC
Price: €1.66
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.23%
Payout Ratio: 44.58%
Payout Ratio Range:
Dividend Per Share: 0.05 EUR
Earnings Per Share: 0.12 EUR
P/E Ratio: 14.58
Exchange: MCE
Sector: Industrials
Industry: Security & Protection Services
Volume: 485782
Market Capitalization: 853.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -8.26%
DGR5: 3.98%
DGR10: 21.18%
DGR20: 30.00%