Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.685	0.692	0.682	0.686	0.653	617,913
2025-11-06	0.690	0.696	0.681	0.683	0.651	953,153
2025-11-05	0.690	0.700	0.685	0.690	0.657	1,093,515
2025-11-04	0.682	0.692	0.673	0.686	0.653	1,141,465
2025-11-03	0.717	0.724	0.677	0.680	0.648	3,081,198
2025-10-31	0.739	0.739	0.701	0.709	0.675	1,941,883
2025-10-30	0.740	0.748	0.723	0.723	0.689	1,208,686
2025-10-29	0.735	0.760	0.735	0.740	0.705	790,606
2025-10-28	0.762	0.769	0.733	0.735	0.700	1,360,915
2025-10-27	0.784	0.784	0.761	0.761	0.725	1,778,449
2025-10-24	0.764	0.780	0.764	0.779	0.742	1,072,352
2025-10-23	0.773	0.773	0.763	0.765	0.729	348,382
2025-10-22	0.778	0.778	0.763	0.765	0.729	3,156,633
2025-10-21	0.780	0.789	0.770	0.775	0.738	800,120
2025-10-20	0.771	0.780	0.770	0.775	0.738	517,032
2025-10-17	0.775	0.775	0.762	0.767	0.731	484,877
2025-10-16	0.779	0.787	0.775	0.783	0.746	717,665
2025-10-15	0.780	0.780	0.763	0.773	0.736	990,040
2025-10-14	0.760	0.775	0.758	0.772	0.735	1,205,828
2025-10-13	0.750	0.768	0.750	0.759	0.723	1,023,911
2025-10-10	0.757	0.757	0.737	0.737	0.702	612,655
2025-10-09	0.742	0.750	0.740	0.748	0.712	728,198
2025-10-08	0.759	0.760	0.737	0.737	0.702	610,969
2025-10-07	0.750	0.757	0.747	0.753	0.717	428,494
2025-10-06	0.755	0.762	0.747	0.750	0.714	814,578
2025-10-03	0.757	0.761	0.754	0.760	0.724	338,675
2025-10-02	0.750	0.762	0.747	0.750	0.714	941,205
2025-10-01	0.764	0.764	0.746	0.747	0.711	803,122
2025-09-30	0.733	0.765	0.727	0.762	0.726	1,665,012
2025-09-29	0.718	0.728	0.713	0.728	0.693	1,282,022
2025-09-26	0.710	0.719	0.703	0.706	0.672	745,898
2025-09-25	0.722	0.723	0.707	0.707	0.673	575,931
2025-09-24	0.701	0.721	0.700	0.716	0.682	987,526
2025-09-23	0.711	0.722	0.706	0.706	0.672	562,425
2025-09-22	0.724	0.724	0.711	0.714	0.680	410,400
2025-09-19	0.744	0.747	0.720	0.720	0.686	2,336,708
2025-09-18	0.731	0.747	0.730	0.739	0.704	259,509
2025-09-17	0.741	0.741	0.726	0.731	0.696	340,895
2025-09-16	0.744	0.749	0.729	0.729	0.694	590,687
2025-09-15	0.733	0.754	0.732	0.735	0.700	1,653,764
2025-09-12	0.730	0.730	0.722	0.729	0.694	400,163
2025-09-11	0.724	0.730	0.718	0.724	0.690	450,206
2025-09-10	0.721	0.721	0.710	0.716	0.682	318,732
2025-09-09	0.712	0.720	0.708	0.719	0.685	577,109
2025-09-08	0.705	0.711	0.700	0.706	0.672	363,573
2025-09-05	0.700	0.704	0.696	0.700	0.667	426,926
2025-09-04	0.690	0.704	0.690	0.702	0.669	211,722
2025-09-03	0.706	0.706	0.690	0.695	0.662	569,208
2025-09-02	0.723	0.723	0.698	0.698	0.665	637,898
2025-09-01	0.706	0.721	0.706	0.717	0.683	284,770
2025-08-29	0.719	0.719	0.709	0.710	0.676	342,302
2025-08-28	0.711	0.721	0.709	0.719	0.685	550,867
2025-08-27	0.714	0.722	0.711	0.711	0.677	519,053
2025-08-26	0.746	0.746	0.719	0.719	0.685	2,358,897
2025-08-25	0.724	0.748	0.719	0.744	0.709	610,379
2025-08-22	0.720	0.724	0.712	0.715	0.681	599,574
2025-08-21	0.725	0.734	0.711	0.717	0.683	2,680,011
2025-08-20	0.710	0.722	0.710	0.722	0.688	697,711
2025-08-19	0.719	0.723	0.711	0.711	0.677	284,310
2025-08-18	0.710	0.727	0.710	0.714	0.680	608,107

← NewerPage 5 of 22 · 1,282 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.