Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.870	0.870	0.850	0.864	0.822	6,337
2025-05-21	0.860	0.872	0.843	0.864	0.822	1,690
2025-05-20	0.870	0.870	0.859	0.859	0.818	197
2025-05-19	0.871	0.871	0.846	0.852	0.811	10,983
2025-05-16	0.860	0.870	0.859	0.863	0.821	10,394
2025-05-15	0.845	0.854	0.836	0.853	0.812	16,743
2025-05-14	0.842	0.842	0.831	0.838	0.798	4,663
2025-05-13	0.839	0.839	0.810	0.835	0.795	1,916
2025-05-12	0.805	0.827	0.792	0.826	0.786	15,189
2025-05-09	0.794	0.804	0.794	0.796	0.758	8,820
2025-05-08	0.804	0.804	0.795	0.800	0.762	268
2025-05-07	0.810	0.810	0.799	0.799	0.761	15,490
2025-05-06	0.806	0.808	0.787	0.790	0.752	1,421
2025-05-02	0.773	0.789	0.773	0.782	0.745	3,050
2025-05-01	0.765	0.765	0.765	0.765	0.728	0
2025-04-30	0.755	0.766	0.755	0.765	0.728	1,402
2025-04-29	0.750	0.756	0.746	0.756	0.720	334
2025-04-28	0.740	0.747	0.737	0.737	0.702	401
2025-04-25	0.733	0.753	0.733	0.746	0.711	5,405
2025-04-24	0.739	0.740	0.726	0.728	0.693	1,691
2025-04-23	0.749	0.750	0.731	0.741	0.705	24,757
2025-04-22	0.718	0.733	0.713	0.724	0.690	28,360
2025-04-17	0.688	0.715	0.687	0.715	0.681	6,006
2025-04-16	0.700	0.708	0.684	0.685	0.652	2,110
2025-04-15	0.694	0.705	0.693	0.705	0.671	95
2025-04-14	0.667	0.693	0.649	0.693	0.660	136
2025-04-11	0.665	0.674	0.654	0.672	0.640	268
2025-04-10	0.671	0.671	0.650	0.657	0.626	1,127
2025-04-09	0.647	0.647	0.631	0.633	0.603	19
2025-04-08	0.640	0.650	0.630	0.650	0.619	4,200
2025-04-07	0.610	0.638	0.609	0.631	0.601	8,816
2025-04-04	0.684	0.684	0.635	0.635	0.604	4,010
2025-04-03	0.660	0.673	0.660	0.670	0.638	39
2025-04-02	0.689	0.689	0.657	0.657	0.626	136
2025-04-01	0.691	0.691	0.683	0.691	0.658	2,621
2025-03-31	0.704	0.704	0.684	0.685	0.652	190
2025-03-28	0.708	0.710	0.702	0.708	0.674	1,516
2025-03-27	0.700	0.707	0.699	0.703	0.669	3,213
2025-03-26	0.694	0.707	0.694	0.703	0.669	958
2025-03-25	0.689	0.709	0.689	0.703	0.669	5,090
2025-03-24	0.690	0.698	0.690	0.690	0.657	270
2025-03-21	0.700	0.707	0.700	0.706	0.672	3,353
2025-03-20	0.704	0.704	0.697	0.703	0.670	44
2025-03-19	0.707	0.707	0.698	0.700	0.667	2,518
2025-03-18	0.695	0.699	0.695	0.697	0.663	2,766
2025-03-17	0.674	0.689	0.673	0.689	0.656	16,044
2025-03-14	0.677	0.680	0.668	0.678	0.645	5,603
2025-03-13	0.681	0.681	0.663	0.668	0.636	1,966
2025-03-12	0.666	0.682	0.666	0.678	0.645	1,399
2025-03-11	0.685	0.685	0.665	0.671	0.639	13,647
2025-03-10	0.676	0.681	0.676	0.676	0.643	15
2025-03-07	0.674	0.674	0.657	0.667	0.635	41,636
2025-03-06	0.679	0.680	0.668	0.668	0.636	387
2025-03-05	0.678	0.679	0.674	0.675	0.642	24,443
2025-03-04	0.675	0.675	0.663	0.666	0.634	55,335
2025-03-03	0.643	0.679	0.643	0.679	0.646	2,862
2025-02-28	0.660	0.666	0.655	0.661	0.630	4,113
2025-02-27	0.660	0.660	0.647	0.654	0.623	13,273
2025-02-26	0.640	0.658	0.640	0.657	0.625	4,993
2025-02-25	0.652	0.652	0.636	0.636	0.606	1,563

← NewerPage 7 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.