Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.650	0.670	0.644	0.666	0.666	1,632,337
2026-02-09	0.640	0.648	0.637	0.646	0.646	437,923
2026-02-06	0.640	0.640	0.629	0.639	0.639	479,127
2026-02-05	0.648	0.648	0.627	0.637	0.637	636,128
2026-02-04	0.644	0.652	0.638	0.644	0.644	779,064
2026-02-03	0.646	0.648	0.633	0.640	0.640	414,034
2026-02-02	0.643	0.646	0.633	0.644	0.644	410,498
2026-01-30	0.651	0.651	0.639	0.641	0.641	345,518
2026-01-29	0.644	0.653	0.638	0.646	0.646	609,170
2026-01-28	0.630	0.642	0.625	0.641	0.641	672,879
2026-01-27	0.640	0.641	0.619	0.629	0.629	1,160,885
2026-01-26	0.637	0.639	0.630	0.639	0.639	285,722
2026-01-23	0.640	0.640	0.630	0.633	0.633	289,085
2026-01-22	0.628	0.639	0.625	0.639	0.639	634,657
2026-01-21	0.617	0.627	0.616	0.627	0.627	770,105
2026-01-20	0.628	0.628	0.611	0.617	0.617	972,457
2026-01-19	0.620	0.628	0.620	0.628	0.628	384,230
2026-01-16	0.630	0.630	0.620	0.622	0.622	582,002
2026-01-15	0.634	0.634	0.621	0.627	0.627	516,232
2026-01-14	0.634	0.635	0.624	0.625	0.625	872,808
2026-01-13	0.649	0.673	0.605	0.634	0.634	3,312,809
2026-01-12	0.636	0.640	0.625	0.640	0.640	3,301,604
2026-01-09	0.632	0.633	0.622	0.633	0.633	450,585
2026-01-08	0.634	0.634	0.623	0.630	0.630	586,964
2026-01-07	0.633	0.638	0.626	0.632	0.632	459,845
2026-01-06	0.635	0.636	0.626	0.627	0.627	259,228
2026-01-05	0.628	0.632	0.617	0.632	0.632	946,212
2026-01-02	0.639	0.639	0.621	0.624	0.624	660,558
2025-12-31	0.630	0.634	0.621	0.634	0.634	504,041
2025-12-30	0.625	0.635	0.620	0.631	0.631	981,908
2025-12-29	0.625	0.628	0.620	0.627	0.627	1,018,940
2025-12-24	0.629	0.629	0.621	0.627	0.627	256,461
2025-12-23	0.625	0.631	0.620	0.626	0.626	2,698,635
2025-12-22	0.626	0.628	0.620	0.628	0.628	828,321
2025-12-19	0.625	0.633	0.620	0.626	0.626	2,345,185
2025-12-18	0.620	0.659	0.620	0.628	0.628	1,942,850
2025-12-17	0.614	0.622	0.610	0.622	0.622	745,824
2025-12-16	0.619	0.624	0.610	0.616	0.616	734,937
2025-12-15	0.634	0.634	0.620	0.621	0.621	1,141,601
2025-12-12	0.618	0.637	0.616	0.634	0.634	1,061,823
2025-12-11	0.598	0.616	0.590	0.616	0.616	1,072,959
2025-12-10	0.601	0.605	0.590	0.601	0.601	1,249,487
2025-12-09	0.609	0.612	0.603	0.604	0.604	1,152,741
2025-12-08	0.633	0.634	0.607	0.609	0.609	1,706,078
2025-12-05	0.642	0.648	0.634	0.634	0.634	662,834
2025-12-04	0.645	0.648	0.638	0.646	0.646	917,443
2025-12-03	0.640	0.650	0.635	0.640	0.640	1,273,371
2025-12-02	0.643	0.654	0.641	0.644	0.644	1,003,911
2025-12-01	0.664	0.664	0.644	0.648	0.648	998,277
2025-11-28	0.700	0.700	0.652	0.660	0.660	3,286,115
2025-11-27	0.726	0.740	0.725	0.727	0.692	2,877,789
2025-11-26	0.725	0.736	0.718	0.721	0.687	2,407,874
2025-11-25	0.724	0.759	0.712	0.726	0.691	3,659,278
2025-11-24	0.700	0.743	0.699	0.715	0.681	2,341,865
2025-11-21	0.680	0.694	0.674	0.694	0.661	744,055
2025-11-20	0.680	0.691	0.678	0.688	0.655	739,380
2025-11-19	0.665	0.680	0.665	0.679	0.647	828,409
2025-11-18	0.672	0.675	0.662	0.662	0.631	1,047,137
2025-11-17	0.687	0.687	0.672	0.675	0.643	909,184
2025-11-14	0.684	0.684	0.666	0.681	0.649	949,877

← NewerPage 4 of 22 · 1,286 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.