Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.667	0.674	0.634	0.674	0.674	0
2026-10-20	0.662	0.668	0.634	0.668	0.668	0
2026-10-19	0.663	0.663	0.634	0.663	0.663	0
2026-10-16	0.664	0.677	0.634	0.677	0.677	0
2026-10-15	0.679	0.679	0.657	0.663	0.663	7,555
2026-10-14	0.678	0.680	0.672	0.672	0.672	28
2026-10-13	0.671	0.674	0.671	0.674	0.674	1,794
2026-10-12	0.661	0.670	0.661	0.670	0.670	224
2026-10-09	0.660	0.661	0.658	0.659	0.659	7
2026-10-08	0.660	0.661	0.654	0.656	0.656	1,420
2026-10-07	0.666	0.667	0.661	0.661	0.661	67
2026-10-06	0.672	0.675	0.672	0.672	0.672	2,162
2026-10-05	0.667	0.670	0.667	0.670	0.670	13,986
2026-10-02	0.662	0.677	0.662	0.664	0.664	6,246
2026-10-01	0.672	0.674	0.664	0.673	0.673	5,356
2026-09-30	0.669	0.672	0.665	0.665	0.665	62
2026-09-29	0.666	0.671	0.666	0.670	0.670	2,389
2026-09-28	0.662	0.669	0.662	0.669	0.669	73
2026-09-25	0.665	0.665	0.661	0.663	0.663	916
2026-09-24	0.661	0.667	0.661	0.664	0.664	19
2026-09-23	0.661	0.671	0.660	0.665	0.665	146
2026-09-22	0.674	0.679	0.666	0.666	0.666	108
2026-09-21	0.678	0.678	0.671	0.671	0.671	545
2026-09-18	0.677	0.678	0.672	0.676	0.676	11,381
2026-09-17	0.676	0.676	0.676	0.676	0.676	7
2026-09-16	0.665	0.674	0.664	0.668	0.668	7,618
2026-09-15	0.670	0.673	0.670	0.670	0.670	4
2026-09-14	0.669	0.678	0.668	0.670	0.670	1,122
2026-09-11	0.658	0.667	0.658	0.667	0.667	79
2026-09-10	0.663	0.663	0.661	0.662	0.662	15
2026-09-09	0.664	0.666	0.657	0.662	0.662	61
2026-09-08	0.659	0.661	0.659	0.661	0.661	136
2026-09-07	0.670	0.670	0.670	0.670	0.670	3
2026-09-04	0.666	0.678	0.666	0.672	0.672	522
2026-09-03	0.672	0.672	0.664	0.672	0.672	5
2026-09-02	0.676	0.678	0.661	0.669	0.669	91
2026-09-01	0.667	0.671	0.665	0.671	0.671	54
2026-08-28	0.667	0.667	0.664	0.665	0.665	54
2026-08-27	0.663	0.664	0.661	0.664	0.664	19
2026-08-26	0.659	0.663	0.658	0.663	0.663	40
2026-08-25	0.659	0.659	0.655	0.658	0.658	9,372
2026-08-24	0.653	0.654	0.650	0.653	0.653	2,351
2026-08-21	0.650	0.653	0.650	0.651	0.651	5,108
2026-08-20	0.645	0.655	0.645	0.648	0.648	16,949
2026-08-19	0.650	0.654	0.646	0.649	0.649	10,634
2026-08-18	0.657	0.659	0.653	0.655	0.655	231
2026-08-17	0.661	0.667	0.652	0.652	0.652	20,140
2026-08-14	0.665	0.668	0.664	0.667	0.667	210
2026-08-13	0.662	0.664	0.662	0.662	0.662	3
2026-08-12	0.663	0.664	0.662	0.663	0.663	2,705
2026-08-11	0.661	0.664	0.661	0.661	0.661	15
2026-08-10	0.663	0.670	0.658	0.659	0.659	3,749
2026-08-07	0.667	0.667	0.663	0.666	0.666	230
2026-08-06	0.667	0.670	0.667	0.667	0.667	4,624
2026-08-05	0.680	0.680	0.665	0.665	0.665	1,958
2026-08-04	0.680	0.680	0.671	0.676	0.676	2,287
2026-08-03	0.672	0.679	0.672	0.676	0.676	20,210
2026-07-31	0.671	0.678	0.671	0.678	0.678	211
2026-07-30	0.688	0.688	0.668	0.679	0.679	78,297
2026-07-29	0.684	0.692	0.683	0.691	0.691	42,876

Page 1 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.