Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.664	0.680	0.661	0.669	0.669	412,299
2026-10-15	0.681	0.681	0.655	0.655	0.655	2,187,203
2026-10-14	0.678	0.681	0.673	0.677	0.677	149,005
2026-10-13	0.661	0.678	0.661	0.678	0.678	388,261
2026-10-12	0.661	0.670	0.660	0.670	0.670	206,742
2026-10-09	0.660	0.664	0.655	0.664	0.664	376,049
2026-10-08	0.660	0.661	0.652	0.658	0.658	355,215
2026-10-07	0.666	0.674	0.660	0.661	0.661	172,782
2026-10-06	0.666	0.675	0.666	0.673	0.673	202,262
2026-10-05	0.663	0.673	0.663	0.666	0.666	178,411
2026-10-02	0.662	0.677	0.662	0.669	0.669	306,866
2026-10-01	0.672	0.676	0.660	0.676	0.676	269,445
2026-09-30	0.669	0.672	0.665	0.665	0.665	162,323
2026-09-29	0.658	0.672	0.658	0.663	0.663	181,196
2026-09-28	0.662	0.669	0.659	0.664	0.664	270,853
2026-09-25	0.666	0.666	0.659	0.661	0.661	107,140
2026-09-24	0.661	0.666	0.658	0.658	0.658	95,325
2026-09-23	0.661	0.671	0.660	0.662	0.662	215,771
2026-09-22	0.679	0.679	0.663	0.663	0.663	120,831
2026-09-21	0.680	0.681	0.670	0.670	0.670	382,659
2026-09-18	0.677	0.680	0.670	0.670	0.670	638,284
2026-09-17	0.672	0.678	0.671	0.674	0.674	169,430
2026-09-16	0.663	0.675	0.663	0.670	0.670	286,786
2026-09-15	0.661	0.676	0.661	0.665	0.665	467,790
2026-09-14	0.669	0.678	0.664	0.672	0.672	486,631
2026-09-11	0.658	0.670	0.658	0.669	0.669	189,506
2026-09-10	0.664	0.664	0.658	0.658	0.658	144,714
2026-09-09	0.664	0.667	0.657	0.658	0.658	217,602
2026-09-08	0.657	0.664	0.657	0.660	0.660	76,976
2026-09-07	0.670	0.670	0.660	0.660	0.660	128,820
2026-09-04	0.678	0.678	0.664	0.668	0.668	188,067
2026-09-03	0.678	0.678	0.664	0.666	0.666	105,593
2026-09-02	0.668	0.669	0.660	0.663	0.663	315,756
2026-09-01	0.667	0.671	0.660	0.671	0.671	345,228
2026-08-31	0.660	0.667	0.660	0.662	0.662	210,884
2026-08-28	0.668	0.668	0.660	0.665	0.665	292,195
2026-08-27	0.663	0.663	0.658	0.658	0.658	69,079
2026-08-26	0.659	0.667	0.658	0.661	0.661	149,102
2026-08-25	0.659	0.659	0.655	0.657	0.657	165,441
2026-08-24	0.653	0.656	0.649	0.654	0.654	180,778
2026-08-21	0.649	0.653	0.649	0.650	0.650	70,706
2026-08-20	0.645	0.654	0.645	0.647	0.647	331,716
2026-08-19	0.645	0.652	0.645	0.647	0.647	365,772
2026-08-18	0.655	0.655	0.645	0.645	0.645	10,417,509
2026-08-17	0.662	0.665	0.650	0.650	0.650	398,125
2026-08-14	0.665	0.669	0.663	0.665	0.665	139,950
2026-08-13	0.661	0.666	0.661	0.662	0.662	151,177
2026-08-12	0.661	0.663	0.660	0.660	0.660	384,835
2026-08-11	0.655	0.665	0.655	0.661	0.661	288,102
2026-08-10	0.663	0.669	0.655	0.655	0.655	337,355
2026-08-07	0.662	0.670	0.662	0.666	0.666	136,958
2026-08-06	0.670	0.671	0.662	0.666	0.666	814,132
2026-08-05	0.680	0.680	0.664	0.665	0.665	509,483
2026-08-04	0.680	0.680	0.672	0.676	0.676	361,280
2026-08-03	0.670	0.680	0.670	0.674	0.674	454,381
2026-07-31	0.670	0.680	0.666	0.669	0.669	308,163
2026-07-30	0.692	0.692	0.664	0.671	0.671	791,564
2026-07-29	0.684	0.693	0.679	0.683	0.683	668,007
2026-07-28	0.680	0.692	0.680	0.684	0.684	391,027
2026-07-27	0.678	0.690	0.678	0.683	0.683	432,896

Page 1 of 3 · 129 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.