Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.686	0.698	0.686	0.692	0.659	29,198
2025-11-07	0.691	0.691	0.687	0.687	0.654	8,794
2025-11-06	0.690	0.696	0.682	0.682	0.650	10,511
2025-11-05	0.699	0.699	0.688	0.692	0.659	191,856
2025-11-04	0.686	0.691	0.674	0.683	0.650	111,860
2025-11-03	0.717	0.717	0.682	0.684	0.651	93,702
2025-10-31	0.739	0.739	0.700	0.711	0.677	117,941
2025-10-30	0.740	0.744	0.730	0.734	0.699	2,791
2025-10-29	0.735	0.757	0.735	0.745	0.710	9,851
2025-10-28	0.762	0.763	0.736	0.739	0.703	9,104
2025-10-27	0.784	0.784	0.763	0.770	0.733	5,523
2025-10-24	0.765	0.779	0.764	0.775	0.738	5,449
2025-10-23	0.770	0.770	0.763	0.770	0.733	81,240
2025-10-22	0.778	0.778	0.763	0.774	0.737	65,112
2025-10-21	0.780	0.786	0.771	0.775	0.738	51,857
2025-10-20	0.774	0.781	0.770	0.778	0.741	3,567
2025-10-17	0.777	0.784	0.763	0.766	0.730	14,996
2025-10-16	0.780	0.782	0.777	0.781	0.744	28,707
2025-10-15	0.780	0.780	0.764	0.772	0.735	94,163
2025-10-14	0.766	0.775	0.760	0.775	0.738	40,276
2025-10-13	0.751	0.766	0.750	0.762	0.726	4,722
2025-10-10	0.757	0.757	0.743	0.743	0.707	8,114
2025-10-09	0.748	0.748	0.740	0.748	0.712	17,565
2025-10-08	0.759	0.759	0.740	0.740	0.704	279,414
2025-10-07	0.750	0.752	0.749	0.751	0.715	5,510
2025-10-06	0.755	0.762	0.749	0.757	0.721	2,644
2025-10-03	0.758	0.759	0.754	0.756	0.720	497,064
2025-10-02	0.750	0.759	0.748	0.751	0.715	9,544
2025-10-01	0.765	0.765	0.748	0.750	0.714	154,874
2025-09-30	0.740	0.763	0.740	0.763	0.726	25,877
2025-09-29	0.718	0.728	0.718	0.728	0.693	649
2025-09-26	0.710	0.715	0.705	0.710	0.676	94,387
2025-09-25	0.722	0.722	0.709	0.709	0.675	100,457
2025-09-24	0.700	0.719	0.700	0.718	0.683	33,108
2025-09-23	0.711	0.714	0.709	0.714	0.680	2,898
2025-09-22	0.724	0.724	0.713	0.713	0.679	181
2025-09-19	0.735	0.735	0.729	0.732	0.697	338
2025-09-18	0.731	0.747	0.731	0.741	0.706	101,968
2025-09-17	0.741	0.741	0.726	0.730	0.695	7,497
2025-09-16	0.739	0.746	0.735	0.735	0.700	45
2025-09-15	0.732	0.749	0.730	0.734	0.699	18,142
2025-09-12	0.730	0.730	0.725	0.728	0.693	18,187
2025-09-11	0.723	0.728	0.723	0.727	0.692	125
2025-09-10	0.721	0.721	0.710	0.715	0.681	27,993
2025-09-09	0.713	0.719	0.710	0.717	0.683	2,895
2025-09-08	0.705	0.708	0.705	0.707	0.673	56,648
2025-09-05	0.700	0.704	0.700	0.702	0.668	2,973
2025-09-04	0.697	0.702	0.697	0.697	0.664	1,603
2025-09-03	0.706	0.706	0.694	0.694	0.661	3,076
2025-09-02	0.718	0.723	0.699	0.704	0.670	8,166
2025-09-01	0.712	0.716	0.712	0.716	0.682	255
2025-08-29	0.720	0.723	0.710	0.714	0.680	1,561
2025-08-28	0.713	0.718	0.710	0.712	0.678	9,570
2025-08-27	0.713	0.718	0.713	0.714	0.680	2,710
2025-08-26	0.746	0.746	0.724	0.731	0.696	49,936
2025-08-22	0.720	0.720	0.714	0.719	0.684	21
2025-08-21	0.725	0.725	0.715	0.718	0.684	47,239
2025-08-20	0.711	0.717	0.710	0.716	0.681	189
2025-08-19	0.719	0.719	0.715	0.717	0.682	5,531
2025-08-18	0.713	0.720	0.713	0.714	0.680	1,166

← NewerPage 5 of 22 · 1,262 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.