Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.626	0.648	0.625	0.643	0.612	11,301
2025-02-21	0.622	0.622	0.615	0.618	0.589	692
2025-02-20	0.601	0.617	0.601	0.617	0.588	599
2025-02-19	0.602	0.604	0.600	0.600	0.571	25,869
2025-02-18	0.598	0.603	0.598	0.601	0.572	4
2025-02-17	0.593	0.601	0.593	0.601	0.572	60
2025-02-14	0.600	0.603	0.598	0.598	0.570	17,695
2025-02-13	0.606	0.606	0.598	0.603	0.574	12
2025-02-12	0.610	0.613	0.598	0.602	0.573	162
2025-02-11	0.599	0.607	0.596	0.604	0.575	873
2025-02-10	0.596	0.599	0.596	0.597	0.569	13,980
2025-02-07	0.584	0.586	0.574	0.584	0.556	159
2025-02-06	0.584	0.585	0.576	0.576	0.548	3,051
2025-02-05	0.579	0.579	0.575	0.575	0.548	3
2025-02-04	0.573	0.578	0.573	0.573	0.546	955
2025-02-03	0.572	0.572	0.560	0.567	0.540	11,070
2025-01-31	0.574	0.574	0.569	0.570	0.542	2,725
2025-01-30	0.574	0.574	0.566	0.566	0.539	18
2025-01-29	0.573	0.575	0.573	0.573	0.546	28
2025-01-28	0.576	0.578	0.571	0.574	0.547	151
2025-01-27	0.572	0.572	0.572	0.572	0.545	0
2025-01-24	0.576	0.576	0.571	0.572	0.545	2,309
2025-01-23	0.573	0.573	0.573	0.573	0.546	2
2025-01-22	0.564	0.570	0.564	0.570	0.543	3
2025-01-21	0.562	0.562	0.562	0.562	0.535	0
2025-01-20	0.579	0.579	0.575	0.575	0.547	575
2025-01-17	0.576	0.576	0.576	0.576	0.548	0
2025-01-16	0.578	0.579	0.570	0.575	0.547	47
2025-01-15	0.570	0.575	0.569	0.572	0.545	1,878
2025-01-14	0.557	0.563	0.551	0.563	0.536	1,309
2025-01-13	0.558	0.560	0.558	0.558	0.531	101
2025-01-10	0.569	0.573	0.566	0.573	0.546	100,141
2025-01-09	0.580	0.582	0.571	0.576	0.549	100,009
2025-01-08	0.570	0.578	0.566	0.566	0.539	1,487
2025-01-07	0.566	0.567	0.566	0.566	0.539	2
2025-01-06	0.573	0.573	0.565	0.565	0.538	5
2025-01-03	0.560	0.565	0.560	0.565	0.538	800
2025-01-02	0.550	0.555	0.547	0.547	0.521	686
2024-12-31	0.546	0.550	0.546	0.546	0.520	902
2024-12-30	0.540	0.545	0.540	0.543	0.517	210
2024-12-27	0.543	0.548	0.543	0.548	0.521	48
2024-12-24	0.545	0.545	0.543	0.543	0.517	7
2024-12-23	0.545	0.547	0.543	0.547	0.521	25,020
2024-12-20	0.547	0.549	0.547	0.547	0.521	3
2024-12-19	0.549	0.554	0.549	0.554	0.527	92
2024-12-18	0.556	0.556	0.521	0.543	0.517	11
2024-12-17	0.544	0.550	0.526	0.526	0.501	20
2024-12-16	0.530	0.530	0.530	0.530	0.505	0
2024-12-13	0.539	0.540	0.533	0.534	0.509	259
2024-12-12	0.549	0.549	0.540	0.545	0.511	5,805
2024-12-11	0.547	0.547	0.542	0.542	0.508	1,020
2024-12-10	0.542	0.542	0.540	0.540	0.507	12,578
2024-12-09	0.546	0.546	0.530	0.530	0.497	6,968
2024-12-06	0.544	0.545	0.544	0.544	0.510	93
2024-12-05	0.552	0.558	0.537	0.537	0.503	2
2024-12-04	0.540	0.551	0.539	0.551	0.517	4,473
2024-12-03	0.539	0.539	0.536	0.536	0.502	4,092
2024-12-02	0.530	0.539	0.530	0.534	0.501	910
2024-11-29	0.533	0.539	0.533	0.533	0.500	27
2024-11-28	0.526	0.529	0.526	0.526	0.493	9

← NewerPage 8 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.