Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.721	0.732	0.721	0.721	0.687	143,386
2025-08-14	0.726	0.733	0.725	0.730	0.695	742
2025-08-13	0.739	0.746	0.730	0.732	0.697	33,182
2025-08-12	0.734	0.746	0.734	0.738	0.702	1,796
2025-08-11	0.739	0.740	0.739	0.740	0.705	1,033
2025-08-08	0.735	0.741	0.735	0.735	0.700	312
2025-08-07	0.742	0.744	0.742	0.742	0.706	38
2025-08-06	0.750	0.750	0.736	0.739	0.704	10,302
2025-08-05	0.767	0.767	0.747	0.747	0.711	12,160
2025-08-04	0.756	0.761	0.753	0.756	0.720	257
2025-08-01	0.751	0.760	0.743	0.752	0.716	6,013
2025-07-31	0.757	0.768	0.756	0.758	0.721	13,002
2025-07-30	0.770	0.780	0.755	0.759	0.722	29,013
2025-07-29	0.801	0.805	0.775	0.778	0.741	44,146
2025-07-28	0.854	0.854	0.795	0.805	0.767	62,429
2025-07-25	0.854	0.854	0.843	0.843	0.803	17,093
2025-07-24	0.850	0.859	0.848	0.858	0.817	1,085
2025-07-23	0.852	0.859	0.852	0.852	0.811	8
2025-07-22	0.867	0.867	0.847	0.852	0.811	9,895
2025-07-21	0.868	0.868	0.862	0.865	0.824	15,383
2025-07-18	0.862	0.864	0.854	0.857	0.816	1,933
2025-07-17	0.870	0.878	0.855	0.855	0.814	4,639
2025-07-16	0.847	0.870	0.844	0.868	0.826	36,081
2025-07-15	0.849	0.849	0.838	0.844	0.804	278
2025-07-14	0.846	0.848	0.839	0.843	0.803	4,045
2025-07-11	0.844	0.847	0.843	0.843	0.802	3,443
2025-07-10	0.841	0.843	0.834	0.834	0.794	11,705
2025-07-09	0.837	0.845	0.837	0.840	0.800	31
2025-07-08	0.835	0.835	0.833	0.833	0.793	6
2025-07-07	0.842	0.842	0.831	0.840	0.800	1,980
2025-07-04	0.848	0.848	0.833	0.833	0.793	4,067
2025-07-03	0.826	0.848	0.817	0.841	0.801	50,311
2025-07-02	0.813	0.817	0.813	0.813	0.774	140,652
2025-07-01	0.820	0.820	0.810	0.817	0.778	13,025
2025-06-30	0.827	0.827	0.809	0.817	0.778	11,568
2025-06-27	0.817	0.817	0.812	0.812	0.773	4,387
2025-06-26	0.791	0.811	0.791	0.807	0.769	1,184
2025-06-25	0.810	0.810	0.802	0.805	0.766	3,971
2025-06-24	0.812	0.812	0.804	0.808	0.770	1,343
2025-06-23	0.810	0.812	0.803	0.805	0.766	244
2025-06-20	0.804	0.804	0.797	0.804	0.765	15
2025-06-19	0.815	0.815	0.789	0.803	0.765	7,909
2025-06-18	0.834	0.834	0.790	0.796	0.758	6,392
2025-06-17	0.807	0.827	0.807	0.827	0.787	2,441
2025-06-16	0.818	0.818	0.812	0.815	0.776	3,250
2025-06-13	0.817	0.817	0.810	0.810	0.771	1,805
2025-06-12	0.830	0.833	0.820	0.833	0.793	25,382
2025-06-11	0.820	0.826	0.819	0.825	0.785	3,603
2025-06-10	0.824	0.827	0.823	0.824	0.785	7,511
2025-06-09	0.816	0.828	0.816	0.825	0.786	36,874
2025-06-06	0.818	0.818	0.816	0.816	0.777	5,000
2025-06-05	0.826	0.827	0.820	0.820	0.781	2,728
2025-06-04	0.821	0.821	0.808	0.810	0.771	9,797
2025-06-03	0.809	0.815	0.805	0.805	0.767	752
2025-06-02	0.816	0.826	0.809	0.826	0.787	10,057
2025-05-30	0.837	0.837	0.804	0.804	0.766	4,910
2025-05-29	0.828	0.837	0.812	0.815	0.776	8,860
2025-05-28	0.830	0.852	0.822	0.830	0.790	2,483
2025-05-27	0.846	0.850	0.828	0.832	0.792	4,253
2025-05-23	0.872	0.872	0.852	0.858	0.817	152,041

← NewerPage 6 of 22 · 1,268 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.