Prosegur Cash S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.659	0.675	0.647	0.674	0.674	992,416
2026-04-30	0.654	0.659	0.648	0.654	0.654	456,312
2026-04-29	0.656	0.664	0.638	0.655	0.655	975,754
2026-04-28	0.630	0.657	0.625	0.656	0.656	1,497,230
2026-04-27	0.632	0.633	0.623	0.627	0.627	366,181
2026-04-24	0.633	0.633	0.621	0.622	0.622	308,161
2026-04-23	0.638	0.640	0.628	0.628	0.628	398,872
2026-04-22	0.632	0.643	0.632	0.637	0.637	253,336
2026-04-21	0.640	0.646	0.627	0.631	0.631	614,217
2026-04-20	0.636	0.647	0.633	0.634	0.634	290,283
2026-04-17	0.631	0.644	0.631	0.643	0.643	539,671
2026-04-16	0.631	0.637	0.630	0.636	0.636	258,786
2026-04-15	0.629	0.640	0.629	0.635	0.635	320,578
2026-04-14	0.636	0.640	0.628	0.630	0.630	767,931
2026-04-13	0.638	0.638	0.630	0.630	0.630	287,920
2026-04-10	0.636	0.638	0.630	0.636	0.636	186,414
2026-04-09	0.625	0.632	0.625	0.629	0.629	197,963
2026-04-08	0.638	0.640	0.627	0.631	0.631	503,265
2026-04-07	0.640	0.640	0.622	0.622	0.622	445,432
2026-04-02	0.632	0.639	0.630	0.635	0.635	351,722
2026-04-01	0.640	0.640	0.630	0.638	0.638	746,680
2026-03-31	0.619	0.636	0.619	0.628	0.628	411,595
2026-03-30	0.622	0.626	0.614	0.622	0.622	159,834
2026-03-27	0.625	0.634	0.616	0.621	0.621	713,854
2026-03-26	0.622	0.625	0.612	0.620	0.620	612,699
2026-03-25	0.606	0.621	0.606	0.621	0.621	370,373
2026-03-24	0.612	0.614	0.601	0.607	0.607	855,061
2026-03-23	0.595	0.619	0.588	0.606	0.606	1,301,028
2026-03-20	0.610	0.610	0.597	0.609	0.609	1,817,488
2026-03-19	0.602	0.607	0.592	0.601	0.601	613,412
2026-03-18	0.608	0.615	0.602	0.602	0.602	578,912
2026-03-17	0.600	0.608	0.596	0.601	0.601	465,593
2026-03-16	0.602	0.604	0.592	0.603	0.603	726,176
2026-03-13	0.612	0.612	0.600	0.602	0.602	754,181
2026-03-12	0.613	0.618	0.605	0.605	0.605	643,589
2026-03-11	0.621	0.621	0.613	0.616	0.616	445,871
2026-03-10	0.619	0.626	0.618	0.624	0.624	393,817
2026-03-09	0.604	0.618	0.604	0.618	0.618	574,549
2026-03-06	0.632	0.632	0.613	0.626	0.626	844,903
2026-03-05	0.617	0.633	0.613	0.630	0.630	682,783
2026-03-04	0.607	0.624	0.600	0.621	0.621	850,237
2026-03-03	0.617	0.620	0.605	0.610	0.610	2,447,566
2026-03-02	0.630	0.643	0.611	0.617	0.617	1,911,017
2026-02-27	0.632	0.642	0.630	0.641	0.641	706,444
2026-02-26	0.636	0.642	0.629	0.637	0.637	575,300
2026-02-25	0.640	0.640	0.628	0.632	0.632	477,543
2026-02-24	0.634	0.637	0.630	0.633	0.633	274,609
2026-02-23	0.649	0.652	0.631	0.631	0.631	621,090
2026-02-20	0.640	0.652	0.639	0.646	0.646	480,462
2026-02-19	0.635	0.640	0.628	0.637	0.637	680,766
2026-02-18	0.649	0.649	0.632	0.632	0.632	1,520,947
2026-02-17	0.675	0.680	0.642	0.643	0.643	2,581,814
2026-02-16	0.663	0.674	0.652	0.671	0.671	1,132,832
2026-02-13	0.655	0.655	0.644	0.652	0.652	467,101
2026-02-12	0.665	0.665	0.640	0.648	0.648	689,928
2026-02-11	0.663	0.667	0.630	0.661	0.661	1,736,529
2026-02-10	0.650	0.670	0.644	0.666	0.666	1,632,337
2026-02-09	0.640	0.648	0.637	0.646	0.646	437,923
2026-02-06	0.640	0.640	0.629	0.639	0.639	479,127
2026-02-05	0.648	0.648	0.627	0.637	0.637	636,128

← NewerPage 3 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-28	0.0343 EUR
2024-12-13	0.0082 EUR
2024-10-21	0.0082 EUR
2024-07-19	0.0082 EUR
2024-05-10	0.0082 EUR
2023-10-24	0.0053 EUR
2023-07-21	0.0053 EUR
2023-04-24	0.0053 EUR
2023-01-23	0.0053 EUR
2022-10-21	0.0040 EUR
2022-07-15	0.0040 EUR
2022-04-22	0.0040 EUR
2022-01-18	0.0040 EUR
2021-10-12	0.0079 EUR
2021-07-09	0.0079 EUR
2021-04-13	0.0079 EUR
2021-01-20	0.0079 EUR
2020-09-24	0.0116 EUR
2020-06-25	0.0118 EUR
2020-03-09	0.0118 EUR
2019-12-23	0.0118 EUR
2019-09-06	0.0159 EUR
2019-06-10	0.0159 EUR
2019-03-11	0.0159 EUR

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