Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.640	0.640	0.628	0.633	0.633	23,292
2026-02-04	0.644	0.650	0.639	0.649	0.649	1,926
2026-02-03	0.646	0.646	0.635	0.636	0.636	1,102
2026-02-02	0.644	0.644	0.637	0.644	0.644	10,451
2026-01-30	0.648	0.648	0.638	0.646	0.646	63,966
2026-01-29	0.645	0.651	0.639	0.648	0.648	61,474
2026-01-28	0.630	0.641	0.630	0.641	0.641	9,146
2026-01-27	0.640	0.641	0.625	0.627	0.627	21,385
2026-01-26	0.637	0.638	0.631	0.636	0.636	73,451
2026-01-23	0.640	0.640	0.632	0.632	0.632	3,478
2026-01-22	0.632	0.639	0.622	0.638	0.638	685
2026-01-21	0.617	0.627	0.617	0.622	0.622	9,357
2026-01-20	0.621	0.621	0.617	0.619	0.619	7,240
2026-01-19	0.622	0.627	0.620	0.626	0.626	19,083
2026-01-16	0.630	0.630	0.620	0.627	0.627	37,149
2026-01-15	0.628	0.628	0.622	0.625	0.625	14,514
2026-01-14	0.635	0.635	0.625	0.627	0.627	7,945
2026-01-13	0.658	0.661	0.623	0.637	0.637	54,090
2026-01-12	0.639	0.640	0.628	0.640	0.640	47,298
2026-01-09	0.632	0.632	0.622	0.629	0.629	27,547
2026-01-08	0.630	0.630	0.625	0.626	0.626	5,543
2026-01-07	0.632	0.632	0.629	0.629	0.629	109
2026-01-06	0.635	0.640	0.630	0.631	0.631	3,680
2026-01-05	0.628	0.628	0.616	0.628	0.628	6,749
2026-01-02	0.639	0.639	0.622	0.626	0.626	24,830
2025-12-31	0.624	0.630	0.624	0.629	0.629	31,608
2025-12-30	0.626	0.634	0.623	0.634	0.634	1,534
2025-12-29	0.625	0.625	0.621	0.625	0.625	41,699
2025-12-24	0.628	0.628	0.622	0.624	0.624	14,334
2025-12-23	0.622	0.627	0.622	0.626	0.626	8,217
2025-12-22	0.627	0.627	0.621	0.627	0.627	5,153
2025-12-19	0.626	0.628	0.620	0.628	0.628	3,459
2025-12-18	0.620	0.622	0.620	0.622	0.622	3,335
2025-12-17	0.615	0.622	0.611	0.621	0.621	60,190
2025-12-16	0.618	0.622	0.613	0.614	0.614	105
2025-12-15	0.629	0.629	0.620	0.624	0.624	3,210
2025-12-12	0.618	0.636	0.618	0.634	0.634	592
2025-12-11	0.598	0.616	0.598	0.616	0.616	426
2025-12-10	0.601	0.604	0.600	0.602	0.602	19,723
2025-12-09	0.609	0.611	0.603	0.605	0.605	141,175
2025-12-08	0.633	0.633	0.608	0.608	0.608	3,494
2025-12-05	0.646	0.646	0.636	0.638	0.638	29,741
2025-12-04	0.645	0.645	0.640	0.644	0.644	209,900
2025-12-03	0.638	0.646	0.638	0.639	0.639	194,386
2025-12-02	0.643	0.653	0.643	0.645	0.645	93,462
2025-12-01	0.660	0.660	0.644	0.651	0.651	528,004
2025-11-28	0.700	0.708	0.656	0.664	0.664	137,355
2025-11-27	0.730	0.738	0.725	0.733	0.698	68,424
2025-11-26	0.726	0.732	0.720	0.721	0.687	299,692
2025-11-25	0.739	0.740	0.716	0.730	0.695	16,898
2025-11-24	0.700	0.719	0.697	0.719	0.684	10,621
2025-11-21	0.681	0.694	0.681	0.693	0.660	22,938
2025-11-20	0.680	0.692	0.680	0.688	0.655	26,837
2025-11-19	0.671	0.678	0.665	0.673	0.641	57,095
2025-11-18	0.673	0.673	0.665	0.671	0.639	88,663
2025-11-17	0.687	0.687	0.673	0.678	0.646	58,622
2025-11-14	0.684	0.684	0.668	0.682	0.650	60,914
2025-11-13	0.684	0.684	0.681	0.684	0.651	3,636
2025-11-12	0.687	0.688	0.680	0.681	0.648	11,123
2025-11-11	0.697	0.697	0.690	0.694	0.661	1,404

← NewerPage 4 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.