Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.725	0.733	0.718	0.720	0.686	265,215
2025-08-14	0.725	0.738	0.725	0.728	0.693	496,378
2025-08-13	0.739	0.748	0.725	0.725	0.691	516,947
2025-08-12	0.746	0.746	0.732	0.738	0.703	212,711
2025-08-11	0.738	0.745	0.735	0.738	0.703	295,329
2025-08-08	0.733	0.749	0.733	0.737	0.702	198,845
2025-08-07	0.739	0.750	0.738	0.744	0.709	329,003
2025-08-06	0.750	0.750	0.730	0.743	0.708	433,935
2025-08-05	0.767	0.767	0.745	0.747	0.711	431,947
2025-08-04	0.753	0.769	0.749	0.757	0.721	384,651
2025-08-01	0.751	0.764	0.742	0.745	0.710	457,315
2025-07-31	0.765	0.784	0.751	0.751	0.715	477,991
2025-07-30	0.765	0.788	0.755	0.755	0.719	503,457
2025-07-29	0.802	0.809	0.770	0.770	0.733	1,102,817
2025-07-28	0.854	0.854	0.790	0.797	0.759	2,039,639
2025-07-25	0.854	0.854	0.841	0.846	0.806	335,787
2025-07-24	0.850	0.860	0.848	0.848	0.808	314,428
2025-07-23	0.849	0.860	0.840	0.848	0.808	214,271
2025-07-22	0.862	0.874	0.844	0.850	0.810	566,876
2025-07-21	0.868	0.875	0.857	0.860	0.819	287,659
2025-07-18	0.859	0.870	0.851	0.859	0.818	375,299
2025-07-17	0.871	0.886	0.850	0.850	0.810	855,487
2025-07-16	0.847	0.874	0.840	0.867	0.826	702,929
2025-07-15	0.840	0.850	0.834	0.834	0.794	221,290
2025-07-14	0.839	0.849	0.838	0.840	0.800	163,961
2025-07-11	0.844	0.849	0.837	0.846	0.806	191,284
2025-07-10	0.841	0.843	0.834	0.837	0.797	156,273
2025-07-09	0.837	0.848	0.830	0.839	0.799	241,909
2025-07-08	0.835	0.839	0.830	0.835	0.795	148,551
2025-07-07	0.841	0.849	0.830	0.832	0.792	132,687
2025-07-04	0.849	0.850	0.831	0.834	0.794	259,506
2025-07-03	0.828	0.849	0.817	0.848	0.808	636,063
2025-07-02	0.808	0.821	0.808	0.820	0.781	262,347
2025-07-01	0.815	0.820	0.809	0.811	0.772	321,211
2025-06-30	0.829	0.830	0.808	0.816	0.777	314,011
2025-06-27	0.825	0.825	0.805	0.818	0.779	253,826
2025-06-26	0.791	0.813	0.791	0.811	0.772	269,224
2025-06-25	0.807	0.812	0.798	0.798	0.760	161,215
2025-06-24	0.812	0.812	0.800	0.802	0.764	197,380
2025-06-23	0.810	0.815	0.794	0.805	0.767	330,305
2025-06-20	0.797	0.808	0.797	0.806	0.768	959,157
2025-06-19	0.803	0.815	0.801	0.806	0.768	152,299
2025-06-18	0.834	0.834	0.785	0.803	0.765	588,166
2025-06-17	0.807	0.828	0.807	0.825	0.786	208,328
2025-06-16	0.816	0.840	0.807	0.813	0.774	231,827
2025-06-13	0.820	0.829	0.801	0.810	0.771	289,920
2025-06-12	0.828	0.836	0.819	0.829	0.790	258,124
2025-06-11	0.820	0.826	0.814	0.820	0.781	173,150
2025-06-10	0.824	0.829	0.812	0.821	0.782	278,021
2025-06-09	0.806	0.832	0.806	0.824	0.785	194,530
2025-06-06	0.827	0.827	0.814	0.815	0.776	177,912
2025-06-05	0.821	0.833	0.816	0.826	0.787	294,646
2025-06-04	0.815	0.817	0.799	0.811	0.772	302,732
2025-06-03	0.809	0.821	0.800	0.804	0.766	381,391
2025-06-02	0.809	0.826	0.803	0.826	0.787	419,581
2025-05-30	0.838	0.838	0.802	0.807	0.769	731,892
2025-05-29	0.828	0.829	0.809	0.819	0.780	344,654
2025-05-28	0.822	0.840	0.817	0.827	0.788	334,712
2025-05-27	0.848	0.855	0.828	0.830	0.791	618,083
2025-05-26	0.862	0.865	0.852	0.856	0.815	340,597

← NewerPage 6 of 22 · 1,279 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.