Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.686	0.690	0.686	0.686	0.686	96
2026-07-27	0.679	0.690	0.678	0.690	0.690	309
2026-07-24	0.689	0.693	0.680	0.680	0.680	7,913
2026-07-23	0.693	0.694	0.685	0.694	0.694	202
2026-07-22	0.679	0.692	0.679	0.686	0.686	3,667
2026-07-21	0.679	0.679	0.679	0.679	0.679	7
2026-07-20	0.670	0.670	0.665	0.665	0.665	19
2026-07-17	0.660	0.670	0.660	0.664	0.664	16,805
2026-07-16	0.658	0.658	0.658	0.658	0.658	0
2026-07-15	0.649	0.649	0.646	0.648	0.648	12
2026-07-14	0.650	0.650	0.646	0.646	0.646	7,460
2026-07-13	0.644	0.650	0.644	0.646	0.646	627
2026-07-10	0.640	0.640	0.637	0.638	0.638	6,481
2026-07-09	0.637	0.637	0.637	0.637	0.637	0
2026-07-08	0.639	0.642	0.630	0.632	0.632	1,968
2026-07-07	0.639	0.648	0.639	0.645	0.645	9,658
2026-07-06	0.638	0.639	0.636	0.636	0.636	4,131
2026-07-03	0.629	0.637	0.629	0.632	0.632	7,119
2026-07-02	0.627	0.631	0.624	0.629	0.629	99,480
2026-07-01	0.633	0.633	0.626	0.626	0.626	171
2026-06-30	0.642	0.642	0.630	0.631	0.631	803
2026-06-29	0.640	0.640	0.636	0.640	0.640	324
2026-06-26	0.630	0.639	0.630	0.637	0.637	11,777
2026-06-25	0.639	0.641	0.635	0.635	0.635	132,084
2026-06-24	0.626	0.637	0.625	0.637	0.637	19
2026-06-23	0.629	0.629	0.625	0.627	0.627	23,623
2026-06-22	0.634	0.634	0.627	0.627	0.627	1,657
2026-06-19	0.637	0.639	0.630	0.635	0.635	406,632
2026-06-18	0.626	0.637	0.626	0.630	0.630	46,697
2026-06-17	0.633	0.633	0.629	0.631	0.631	15,641
2026-06-16	0.635	0.636	0.626	0.630	0.630	18,404
2026-06-15	0.628	0.639	0.622	0.635	0.635	34,328
2026-06-12	0.623	0.627	0.623	0.627	0.627	17,230
2026-06-11	0.616	0.626	0.616	0.623	0.623	75,716
2026-06-10	0.613	0.618	0.613	0.618	0.618	8,708
2026-06-09	0.610	0.611	0.604	0.610	0.610	33,272
2026-06-08	0.607	0.607	0.595	0.601	0.601	46,312
2026-06-05	0.601	0.611	0.601	0.607	0.607	5,093
2026-06-04	0.592	0.604	0.592	0.604	0.604	393
2026-06-03	0.590	0.600	0.590	0.594	0.594	126,646
2026-06-02	0.599	0.605	0.590	0.592	0.592	31,143
2026-06-01	0.608	0.611	0.600	0.608	0.608	50,016
2026-05-29	0.600	0.605	0.598	0.604	0.604	118,325
2026-05-28	0.602	0.606	0.599	0.606	0.606	887
2026-05-27	0.616	0.616	0.596	0.602	0.602	77,359
2026-05-26	0.627	0.627	0.620	0.621	0.621	15,594
2026-05-22	0.623	0.626	0.620	0.620	0.620	3,659
2026-05-21	0.623	0.630	0.618	0.629	0.629	29,582
2026-05-20	0.621	0.626	0.614	0.620	0.620	375,474
2026-05-19	0.622	0.630	0.622	0.623	0.623	27,398
2026-05-18	0.627	0.633	0.618	0.624	0.624	3,296
2026-05-15	0.636	0.636	0.628	0.629	0.629	3,472
2026-05-14	0.631	0.637	0.625	0.633	0.633	2,205
2026-05-13	0.627	0.639	0.627	0.628	0.628	102
2026-05-12	0.632	0.638	0.625	0.625	0.625	530
2026-05-11	0.648	0.648	0.630	0.639	0.639	6,616
2026-05-08	0.646	0.647	0.632	0.632	0.632	6,128
2026-05-07	0.654	0.654	0.648	0.652	0.652	20,033
2026-05-06	0.664	0.672	0.662	0.663	0.663	25,322
2026-05-05	0.670	0.676	0.648	0.649	0.649	18,262

← NewerPage 2 of 22 · 1,267 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.