Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.647	0.651	0.635	0.640	0.610	1,255,899
2025-02-24	0.624	0.647	0.622	0.642	0.611	755,714
2025-02-21	0.619	0.624	0.607	0.622	0.592	829,579
2025-02-20	0.594	0.618	0.593	0.618	0.589	811,269
2025-02-19	0.602	0.604	0.598	0.601	0.572	448,437
2025-02-18	0.599	0.605	0.598	0.599	0.571	665,381
2025-02-17	0.593	0.622	0.593	0.596	0.568	786,022
2025-02-14	0.600	0.602	0.596	0.598	0.570	538,775
2025-02-13	0.608	0.608	0.598	0.602	0.573	638,619
2025-02-12	0.610	0.613	0.590	0.602	0.573	1,477,578
2025-02-11	0.599	0.610	0.593	0.606	0.577	664,133
2025-02-10	0.588	0.599	0.586	0.596	0.568	610,312
2025-02-07	0.584	0.585	0.569	0.584	0.556	783,688
2025-02-06	0.584	0.587	0.569	0.583	0.555	794,952
2025-02-05	0.578	0.584	0.576	0.584	0.556	707,678
2025-02-04	0.574	0.578	0.568	0.577	0.550	505,894
2025-02-03	0.572	0.574	0.563	0.574	0.547	282,884
2025-01-31	0.572	0.574	0.563	0.572	0.545	371,297
2025-01-30	0.572	0.577	0.560	0.571	0.544	930,986
2025-01-29	0.575	0.575	0.570	0.574	0.547	58,334
2025-01-28	0.572	0.575	0.568	0.573	0.546	160,057
2025-01-27	0.575	0.578	0.567	0.578	0.551	332,151
2025-01-24	0.576	0.576	0.569	0.572	0.545	236,106
2025-01-23	0.569	0.576	0.567	0.569	0.542	180,682
2025-01-22	0.564	0.576	0.554	0.576	0.549	909,717
2025-01-21	0.577	0.577	0.558	0.564	0.537	655,633
2025-01-20	0.577	0.579	0.573	0.576	0.549	123,820
2025-01-17	0.571	0.579	0.570	0.574	0.547	493,276
2025-01-16	0.578	0.579	0.570	0.572	0.545	309,521
2025-01-15	0.570	0.575	0.563	0.572	0.545	200,789
2025-01-14	0.550	0.565	0.550	0.557	0.531	450,080
2025-01-13	0.544	0.562	0.544	0.560	0.533	172,703
2025-01-10	0.569	0.572	0.564	0.564	0.537	116,617
2025-01-09	0.574	0.582	0.570	0.572	0.545	584,429
2025-01-08	0.570	0.588	0.562	0.569	0.542	971,813
2025-01-07	0.560	0.569	0.560	0.565	0.538	225,348
2025-01-06	0.570	0.573	0.563	0.570	0.543	292,271
2025-01-03	0.555	0.570	0.551	0.551	0.525	267,567
2025-01-02	0.551	0.558	0.541	0.551	0.525	613,347
2024-12-31	0.532	0.557	0.532	0.552	0.526	322,610
2024-12-30	0.540	0.548	0.540	0.540	0.514	151,499
2024-12-27	0.538	0.549	0.538	0.545	0.519	225,290
2024-12-24	0.540	0.545	0.540	0.545	0.519	104,906
2024-12-23	0.545	0.550	0.540	0.543	0.517	149,023
2024-12-20	0.542	0.555	0.542	0.547	0.521	870,172
2024-12-19	0.539	0.559	0.539	0.554	0.528	528,933
2024-12-18	0.556	0.560	0.523	0.533	0.508	627,142
2024-12-17	0.544	0.561	0.524	0.525	0.500	1,283,394
2024-12-16	0.552	0.552	0.528	0.531	0.506	647,210
2024-12-13	0.537	0.540	0.530	0.535	0.510	421,675
2024-12-12	0.545	0.549	0.539	0.544	0.510	85,536
2024-12-11	0.548	0.550	0.537	0.544	0.510	392,137
2024-12-10	0.548	0.548	0.529	0.548	0.514	146,501
2024-12-09	0.546	0.547	0.528	0.532	0.499	177,642
2024-12-06	0.521	0.545	0.521	0.539	0.506	254,937
2024-12-05	0.542	0.548	0.534	0.535	0.502	373,888
2024-12-04	0.540	0.559	0.538	0.554	0.520	495,738
2024-12-03	0.539	0.540	0.535	0.537	0.504	275,179
2024-12-02	0.530	0.540	0.530	0.536	0.503	127,635
2024-11-29	0.528	0.540	0.524	0.525	0.493	528,062

← NewerPage 8 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.