Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.654	0.654	0.654	0.654	0.654	0
2026-04-30	0.654	0.660	0.648	0.654	0.654	89,722
2026-04-29	0.656	0.658	0.640	0.654	0.654	5,643
2026-04-28	0.629	0.652	0.628	0.652	0.652	108
2026-04-27	0.632	0.632	0.623	0.626	0.626	32,458
2026-04-24	0.633	0.633	0.621	0.622	0.622	13,539
2026-04-23	0.636	0.639	0.630	0.633	0.633	231
2026-04-22	0.637	0.641	0.637	0.641	0.641	2
2026-04-21	0.640	0.643	0.639	0.639	0.639	17,794
2026-04-20	0.635	0.643	0.634	0.634	0.634	6,920
2026-04-17	0.632	0.643	0.632	0.643	0.643	15,170
2026-04-16	0.634	0.636	0.634	0.634	0.634	2
2026-04-15	0.634	0.638	0.634	0.636	0.636	2,898
2026-04-14	0.636	0.637	0.632	0.633	0.633	2,078
2026-04-13	0.638	0.638	0.632	0.632	0.632	7,413
2026-04-10	0.636	0.638	0.632	0.632	0.632	8,901
2026-04-09	0.636	0.636	0.626	0.634	0.634	1,418
2026-04-08	0.638	0.640	0.628	0.636	0.636	443
2026-04-07	0.640	0.640	0.624	0.625	0.625	30,829
2026-04-02	0.632	0.640	0.630	0.636	0.636	8,403
2026-04-01	0.634	0.640	0.634	0.640	0.640	8,892
2026-03-31	0.627	0.635	0.627	0.632	0.632	134,527
2026-03-30	0.626	0.626	0.616	0.626	0.626	6,521
2026-03-27	0.623	0.623	0.619	0.623	0.623	852
2026-03-26	0.622	0.627	0.612	0.627	0.627	3,456
2026-03-25	0.607	0.620	0.607	0.617	0.617	124
2026-03-24	0.611	0.613	0.601	0.613	0.613	23,841
2026-03-23	0.595	0.612	0.590	0.610	0.610	7,377
2026-03-20	0.610	0.610	0.601	0.606	0.606	74,939
2026-03-19	0.608	0.608	0.594	0.606	0.606	1,816
2026-03-18	0.606	0.613	0.606	0.608	0.608	1,172
2026-03-17	0.600	0.609	0.598	0.605	0.605	101,987
2026-03-16	0.602	0.604	0.599	0.602	0.602	1,244
2026-03-13	0.611	0.611	0.601	0.606	0.606	1,054
2026-03-12	0.613	0.626	0.607	0.614	0.614	7,942
2026-03-11	0.621	0.626	0.613	0.619	0.619	23,000
2026-03-10	0.618	0.626	0.618	0.621	0.621	21,853
2026-03-09	0.604	0.623	0.604	0.618	0.618	213
2026-03-06	0.628	0.628	0.620	0.628	0.628	28
2026-03-05	0.617	0.630	0.617	0.630	0.630	3,581
2026-03-04	0.608	0.622	0.604	0.622	0.622	10,208
2026-03-03	0.615	0.615	0.606	0.609	0.609	10,479
2026-03-02	0.630	0.645	0.614	0.617	0.617	30,588
2026-02-27	0.632	0.642	0.631	0.635	0.635	38,472
2026-02-26	0.637	0.641	0.630	0.641	0.641	17,488
2026-02-25	0.639	0.640	0.629	0.634	0.634	31,098
2026-02-24	0.636	0.636	0.631	0.634	0.634	38,384
2026-02-23	0.649	0.649	0.633	0.640	0.640	42,441
2026-02-20	0.642	0.649	0.641	0.648	0.648	21,090
2026-02-19	0.635	0.636	0.630	0.634	0.634	24,669
2026-02-18	0.649	0.649	0.633	0.634	0.634	19,120
2026-02-17	0.665	0.665	0.643	0.643	0.643	50,133
2026-02-16	0.660	0.672	0.659	0.666	0.666	35,337
2026-02-13	0.651	0.651	0.644	0.648	0.648	22,040
2026-02-12	0.665	0.665	0.640	0.649	0.649	48,884
2026-02-11	0.660	0.662	0.642	0.661	0.661	1,397
2026-02-10	0.651	0.664	0.647	0.662	0.662	992
2026-02-09	0.637	0.645	0.637	0.644	0.644	9,699
2026-02-06	0.640	0.640	0.629	0.631	0.631	14,257
2026-02-05	0.640	0.640	0.628	0.633	0.633	23,292

← NewerPage 3 of 5 · 254 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.