Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.545	0.552	0.541	0.545	0.497	1,753,770
2024-06-12	0.522	0.541	0.522	0.541	0.493	709,550
2024-06-11	0.548	0.548	0.520	0.524	0.477	549,557
2024-06-10	0.532	0.544	0.532	0.537	0.489	239,795
2024-06-07	0.552	0.552	0.538	0.542	0.494	557,886
2024-06-06	0.537	0.552	0.535	0.548	0.499	1,424,402
2024-06-05	0.529	0.537	0.520	0.533	0.486	630,851
2024-06-04	0.511	0.521	0.511	0.520	0.474	290,596
2024-06-03	0.510	0.518	0.509	0.518	0.472	407,152
2024-05-31	0.519	0.519	0.509	0.511	0.466	730,646
2024-05-30	0.510	0.510	0.506	0.510	0.465	566,724
2024-05-29	0.524	0.524	0.508	0.510	0.465	502,268
2024-05-28	0.521	0.525	0.518	0.519	0.473	443,873
2024-05-27	0.524	0.524	0.514	0.516	0.470	404,822
2024-05-24	0.523	0.526	0.518	0.520	0.474	289,103
2024-05-23	0.530	0.530	0.522	0.526	0.479	433,192
2024-05-22	0.530	0.531	0.525	0.529	0.482	589,297
2024-05-21	0.530	0.545	0.527	0.535	0.488	973,619
2024-05-20	0.550	0.559	0.526	0.535	0.488	1,799,754
2024-05-17	0.516	0.551	0.516	0.548	0.499	2,417,124
2024-05-16	0.516	0.520	0.516	0.518	0.472	200,376
2024-05-15	0.515	0.520	0.515	0.518	0.472	169,061
2024-05-14	0.513	0.520	0.513	0.518	0.472	283,152
2024-05-13	0.518	0.520	0.516	0.517	0.471	147,929
2024-05-10	0.515	0.518	0.512	0.518	0.472	141,220
2024-05-09	0.520	0.520	0.511	0.520	0.466	436,111
2024-05-08	0.525	0.525	0.524	0.524	0.470	155,001
2024-05-07	0.525	0.533	0.518	0.525	0.471	744,427
2024-05-06	0.522	0.530	0.516	0.523	0.469	325,480
2024-05-03	0.529	0.529	0.512	0.514	0.461	229,304
2024-05-02	0.520	0.523	0.518	0.519	0.465	135,313
2024-04-30	0.529	0.529	0.518	0.521	0.467	348,056
2024-04-29	0.514	0.528	0.514	0.527	0.473	771,699
2024-04-26	0.516	0.530	0.514	0.524	0.470	299,191
2024-04-25	0.520	0.527	0.512	0.516	0.463	251,488
2024-04-24	0.499	0.522	0.499	0.521	0.467	920,171
2024-04-23	0.496	0.498	0.491	0.498	0.446	175,054
2024-04-22	0.490	0.496	0.487	0.491	0.440	204,852
2024-04-19	0.481	0.492	0.480	0.492	0.441	413,149
2024-04-18	0.481	0.484	0.479	0.483	0.433	202,050
2024-04-17	0.484	0.486	0.479	0.481	0.431	351,930
2024-04-16	0.489	0.491	0.479	0.479	0.430	822,796
2024-04-15	0.489	0.494	0.489	0.494	0.443	130,422
2024-04-12	0.497	0.504	0.490	0.492	0.441	310,835
2024-04-11	0.511	0.511	0.489	0.493	0.442	588,387
2024-04-10	0.496	0.505	0.491	0.498	0.447	1,550,660
2024-04-09	0.498	0.500	0.490	0.496	0.445	165,364
2024-04-08	0.493	0.498	0.490	0.492	0.441	438,918
2024-04-05	0.480	0.493	0.480	0.487	0.436	372,569
2024-04-04	0.484	0.486	0.481	0.482	0.432	327,928
2024-04-03	0.484	0.484	0.480	0.484	0.434	299,337
2024-04-02	0.482	0.485	0.475	0.479	0.429	444,231
2024-03-28	0.481	0.483	0.478	0.479	0.430	246,275
2024-03-27	0.481	0.489	0.480	0.483	0.433	320,270
2024-03-26	0.485	0.485	0.480	0.481	0.431	308,672
2024-03-25	0.484	0.484	0.480	0.481	0.431	69,188
2024-03-22	0.490	0.490	0.480	0.480	0.431	591,420
2024-03-21	0.479	0.492	0.479	0.488	0.438	644,465
2024-03-20	0.498	0.498	0.479	0.481	0.431	579,503
2024-03-19	0.480	0.493	0.480	0.490	0.439	1,492,379

← NewerPage 11 of 22 · 1,282 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.