Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.872	0.872	0.850	0.863	0.822	301,450
2025-05-22	0.870	0.871	0.857	0.870	0.829	266,956
2025-05-21	0.860	0.872	0.859	0.868	0.827	293,807
2025-05-20	0.865	0.875	0.856	0.861	0.820	393,054
2025-05-19	0.871	0.871	0.844	0.854	0.813	716,207
2025-05-16	0.860	0.870	0.855	0.865	0.824	503,624
2025-05-15	0.841	0.855	0.833	0.855	0.814	1,194,371
2025-05-14	0.842	0.845	0.830	0.838	0.798	542,986
2025-05-13	0.836	0.840	0.822	0.839	0.799	839,563
2025-05-12	0.805	0.824	0.801	0.822	0.783	574,757
2025-05-09	0.797	0.803	0.792	0.799	0.761	284,568
2025-05-08	0.805	0.805	0.792	0.800	0.762	485,425
2025-05-07	0.810	0.810	0.795	0.797	0.759	352,298
2025-05-06	0.806	0.808	0.781	0.794	0.756	886,680
2025-05-05	0.790	0.812	0.788	0.806	0.768	779,530
2025-05-02	0.773	0.788	0.772	0.785	0.748	395,665
2025-04-30	0.749	0.766	0.749	0.766	0.730	445,367
2025-04-29	0.750	0.754	0.738	0.749	0.713	291,991
2025-04-28	0.740	0.750	0.720	0.738	0.703	348,224
2025-04-25	0.722	0.754	0.722	0.753	0.717	381,213
2025-04-24	0.740	0.740	0.720	0.732	0.697	551,404
2025-04-23	0.739	0.750	0.729	0.744	0.709	603,370
2025-04-22	0.714	0.733	0.711	0.730	0.695	1,376,851
2025-04-17	0.686	0.717	0.686	0.714	0.680	710,975
2025-04-16	0.702	0.702	0.682	0.688	0.655	492,948
2025-04-15	0.693	0.705	0.693	0.703	0.670	548,760
2025-04-14	0.666	0.693	0.666	0.692	0.659	403,190
2025-04-11	0.665	0.672	0.657	0.663	0.631	369,683
2025-04-10	0.671	0.673	0.650	0.657	0.626	429,977
2025-04-09	0.645	0.649	0.622	0.635	0.605	1,443,492
2025-04-08	0.640	0.654	0.625	0.648	0.617	1,066,239
2025-04-07	0.610	0.660	0.580	0.634	0.604	1,525,854
2025-04-04	0.684	0.684	0.630	0.634	0.604	646,403
2025-04-03	0.650	0.679	0.620	0.669	0.637	511,534
2025-04-02	0.686	0.689	0.652	0.660	0.629	685,773
2025-04-01	0.696	0.696	0.677	0.685	0.652	378,022
2025-03-31	0.705	0.705	0.681	0.684	0.651	502,541
2025-03-28	0.706	0.710	0.702	0.710	0.676	243,500
2025-03-27	0.699	0.708	0.699	0.703	0.670	306,420
2025-03-26	0.699	0.707	0.699	0.702	0.669	142,678
2025-03-25	0.688	0.708	0.688	0.704	0.671	255,251
2025-03-24	0.696	0.698	0.690	0.691	0.658	232,449
2025-03-21	0.696	0.707	0.680	0.700	0.667	548,026
2025-03-20	0.705	0.708	0.698	0.704	0.671	370,819
2025-03-19	0.708	0.708	0.692	0.700	0.667	360,453
2025-03-18	0.684	0.703	0.684	0.700	0.667	1,252,990
2025-03-17	0.674	0.690	0.673	0.687	0.654	468,787
2025-03-14	0.677	0.682	0.668	0.674	0.642	671,347
2025-03-13	0.681	0.681	0.665	0.667	0.635	201,114
2025-03-12	0.666	0.683	0.666	0.678	0.646	413,451
2025-03-11	0.685	0.685	0.663	0.672	0.640	756,184
2025-03-10	0.675	0.690	0.661	0.677	0.645	1,069,454
2025-03-07	0.672	0.672	0.653	0.666	0.634	676,348
2025-03-06	0.679	0.680	0.667	0.672	0.640	375,015
2025-03-05	0.676	0.679	0.670	0.676	0.644	564,199
2025-03-04	0.678	0.678	0.662	0.669	0.637	1,011,686
2025-03-03	0.643	0.678	0.643	0.674	0.642	1,249,143
2025-02-28	0.658	0.668	0.640	0.640	0.610	2,023,137
2025-02-27	0.660	0.660	0.644	0.656	0.625	821,783
2025-02-26	0.640	0.659	0.636	0.657	0.626	867,865

← NewerPage 7 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.