Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.540	0.540	0.526	0.529	0.489	191,441
2024-09-04	0.539	0.539	0.522	0.530	0.490	178,299
2024-09-03	0.543	0.543	0.527	0.533	0.493	123,772
2024-09-02	0.543	0.543	0.534	0.539	0.499	144,151
2024-08-30	0.543	0.543	0.535	0.542	0.501	325,546
2024-08-29	0.530	0.540	0.530	0.533	0.493	147,792
2024-08-28	0.530	0.542	0.530	0.530	0.490	230,317
2024-08-27	0.540	0.540	0.534	0.535	0.495	151,928
2024-08-26	0.535	0.539	0.531	0.539	0.499	144,638
2024-08-23	0.520	0.535	0.520	0.532	0.492	69,328
2024-08-22	0.532	0.534	0.530	0.530	0.490	113,399
2024-08-21	0.517	0.532	0.517	0.530	0.490	167,742
2024-08-20	0.535	0.535	0.521	0.526	0.486	71,268
2024-08-19	0.535	0.535	0.525	0.530	0.490	52,336
2024-08-16	0.530	0.532	0.522	0.529	0.489	221,428
2024-08-15	0.523	0.531	0.523	0.531	0.491	29,577
2024-08-14	0.525	0.529	0.513	0.522	0.483	393,479
2024-08-13	0.521	0.524	0.515	0.520	0.481	275,266
2024-08-12	0.520	0.520	0.513	0.516	0.477	79,668
2024-08-09	0.521	0.522	0.508	0.520	0.481	191,083
2024-08-08	0.529	0.529	0.512	0.515	0.476	62,104
2024-08-07	0.510	0.520	0.510	0.519	0.480	99,878
2024-08-06	0.509	0.512	0.501	0.510	0.472	260,905
2024-08-05	0.521	0.522	0.487	0.505	0.467	1,741,807
2024-08-02	0.544	0.544	0.522	0.522	0.483	248,103
2024-08-01	0.548	0.548	0.523	0.523	0.484	417,760
2024-07-31	0.530	0.545	0.530	0.534	0.494	178,243
2024-07-30	0.539	0.548	0.535	0.548	0.507	242,733
2024-07-29	0.533	0.539	0.533	0.536	0.496	87,379
2024-07-26	0.536	0.549	0.530	0.533	0.493	241,957
2024-07-25	0.549	0.549	0.536	0.544	0.503	321,773
2024-07-24	0.550	0.550	0.541	0.543	0.502	135,162
2024-07-23	0.554	0.554	0.535	0.550	0.509	310,050
2024-07-22	0.549	0.556	0.542	0.543	0.502	307,606
2024-07-19	0.559	0.559	0.540	0.541	0.500	388,487
2024-07-18	0.566	0.568	0.552	0.554	0.505	504,314
2024-07-17	0.542	0.564	0.538	0.560	0.510	1,699,387
2024-07-16	0.546	0.546	0.533	0.538	0.490	135,381
2024-07-15	0.535	0.546	0.535	0.544	0.496	142,155
2024-07-12	0.540	0.544	0.537	0.542	0.494	96,064
2024-07-11	0.547	0.548	0.540	0.540	0.492	355,687
2024-07-10	0.540	0.544	0.531	0.543	0.495	1,007,730
2024-07-09	0.527	0.533	0.522	0.530	0.483	463,217
2024-07-08	0.521	0.532	0.521	0.525	0.478	188,376
2024-07-05	0.521	0.527	0.521	0.526	0.479	233,697
2024-07-04	0.539	0.542	0.526	0.526	0.479	606,685
2024-07-03	0.532	0.535	0.519	0.533	0.486	730,375
2024-07-02	0.520	0.531	0.519	0.528	0.481	222,892
2024-07-01	0.521	0.530	0.521	0.523	0.477	339,584
2024-06-28	0.531	0.531	0.516	0.522	0.476	445,378
2024-06-27	0.523	0.524	0.516	0.521	0.475	316,372
2024-06-26	0.535	0.538	0.522	0.523	0.477	427,328
2024-06-25	0.534	0.546	0.526	0.535	0.488	564,178
2024-06-24	0.552	0.552	0.532	0.534	0.487	330,230
2024-06-21	0.549	0.549	0.540	0.542	0.494	2,155,963
2024-06-20	0.552	0.552	0.548	0.550	0.501	246,451
2024-06-19	0.553	0.553	0.549	0.549	0.500	285,326
2024-06-18	0.544	0.557	0.544	0.552	0.503	340,119
2024-06-17	0.553	0.555	0.547	0.553	0.504	587,269
2024-06-14	0.550	0.550	0.541	0.547	0.498	438,412

← NewerPage 10 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.