Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.670	0.680	0.666	0.669	0.669	308,163
2026-07-30	0.692	0.692	0.664	0.671	0.671	791,564
2026-07-29	0.684	0.693	0.679	0.683	0.683	668,007
2026-07-28	0.680	0.692	0.680	0.684	0.684	391,027
2026-07-27	0.678	0.690	0.678	0.683	0.683	432,896
2026-07-24	0.689	0.695	0.677	0.681	0.681	548,388
2026-07-23	0.694	0.695	0.676	0.687	0.687	643,173
2026-07-22	0.680	0.693	0.679	0.691	0.691	1,830,866
2026-07-21	0.679	0.683	0.672	0.678	0.678	848,542
2026-07-20	0.666	0.680	0.666	0.674	0.674	1,327,263
2026-07-17	0.660	0.670	0.657	0.665	0.665	575,600
2026-07-16	0.651	0.678	0.646	0.657	0.657	1,130,580
2026-07-15	0.646	0.651	0.640	0.648	0.648	340,306
2026-07-14	0.649	0.650	0.644	0.646	0.646	170,054
2026-07-13	0.637	0.650	0.637	0.649	0.649	441,455
2026-07-10	0.639	0.642	0.634	0.638	0.638	225,619
2026-07-09	0.640	0.640	0.633	0.637	0.637	232,678
2026-07-08	0.638	0.642	0.631	0.633	0.633	377,533
2026-07-07	0.639	0.648	0.639	0.642	0.642	684,674
2026-07-06	0.638	0.641	0.632	0.638	0.638	370,988
2026-07-03	0.629	0.639	0.628	0.632	0.632	320,227
2026-07-02	0.626	0.633	0.620	0.629	0.629	336,471
2026-07-01	0.633	0.633	0.616	0.621	0.621	456,787
2026-06-30	0.641	0.642	0.627	0.633	0.633	356,826
2026-06-29	0.640	0.643	0.635	0.638	0.638	793,066
2026-06-26	0.630	0.638	0.630	0.636	0.636	333,746
2026-06-25	0.638	0.643	0.631	0.631	0.631	717,904
2026-06-24	0.625	0.638	0.625	0.634	0.634	608,173
2026-06-23	0.625	0.629	0.625	0.625	0.625	552,949
2026-06-22	0.635	0.635	0.626	0.626	0.626	504,252
2026-06-19	0.637	0.640	0.629	0.629	0.629	1,190,597
2026-06-18	0.626	0.637	0.626	0.637	0.637	523,469
2026-06-17	0.633	0.634	0.626	0.633	0.633	406,385
2026-06-16	0.640	0.641	0.626	0.626	0.626	710,817
2026-06-15	0.628	0.640	0.627	0.635	0.635	1,080,665
2026-06-12	0.622	0.629	0.621	0.627	0.627	476,767
2026-06-11	0.613	0.627	0.613	0.617	0.617	679,281
2026-06-10	0.612	0.618	0.608	0.614	0.614	674,092
2026-06-09	0.602	0.618	0.598	0.605	0.605	677,712
2026-06-08	0.607	0.607	0.595	0.600	0.600	849,972
2026-06-05	0.600	0.612	0.600	0.604	0.604	580,497
2026-06-04	0.593	0.610	0.593	0.604	0.604	524,705
2026-06-03	0.592	0.600	0.590	0.597	0.597	655,263
2026-06-02	0.598	0.605	0.589	0.592	0.592	1,194,551
2026-06-01	0.604	0.612	0.596	0.598	0.598	919,025
2026-05-29	0.605	0.607	0.598	0.598	0.598	10,014,830
2026-05-28	0.610	0.610	0.598	0.602	0.602	666,660
2026-05-27	0.618	0.618	0.593	0.602	0.602	3,416,317
2026-05-26	0.629	0.629	0.616	0.621	0.621	501,429
2026-05-25	0.625	0.630	0.623	0.625	0.625	548,157
2026-05-22	0.624	0.628	0.618	0.620	0.620	640,694
2026-05-21	0.628	0.630	0.611	0.624	0.624	1,021,593
2026-05-20	0.621	0.627	0.613	0.621	0.621	1,717,108
2026-05-19	0.620	0.630	0.620	0.623	0.623	499,208
2026-05-18	0.626	0.626	0.617	0.622	0.622	1,335,755
2026-05-15	0.642	0.642	0.625	0.629	0.629	257,788
2026-05-14	0.630	0.640	0.625	0.640	0.640	221,020
2026-05-13	0.625	0.630	0.625	0.626	0.626	280,396
2026-05-12	0.632	0.636	0.622	0.625	0.625	400,086
2026-05-11	0.640	0.645	0.632	0.632	0.632	437,356

← NewerPage 2 of 22 · 1,279 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.