Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.481	0.483	0.478	0.478	0.429	278,499
2024-03-15	0.483	0.489	0.480	0.480	0.431	941,353
2024-03-14	0.482	0.495	0.482	0.486	0.436	188,670
2024-03-13	0.481	0.491	0.481	0.488	0.437	158,415
2024-03-12	0.481	0.484	0.480	0.482	0.432	298,953
2024-03-11	0.488	0.488	0.479	0.481	0.431	234,040
2024-03-08	0.490	0.495	0.480	0.483	0.433	360,078
2024-03-07	0.481	0.485	0.480	0.485	0.435	225,110
2024-03-06	0.483	0.484	0.478	0.481	0.431	214,283
2024-03-05	0.477	0.485	0.472	0.476	0.426	386,835
2024-03-04	0.490	0.490	0.476	0.477	0.427	525,481
2024-03-01	0.486	0.494	0.472	0.486	0.436	852,434
2024-02-29	0.490	0.496	0.471	0.486	0.436	868,343
2024-02-28	0.504	0.504	0.481	0.489	0.438	493,330
2024-02-27	0.482	0.501	0.482	0.499	0.447	844,234
2024-02-26	0.480	0.484	0.472	0.480	0.431	418,788
2024-02-23	0.461	0.477	0.461	0.477	0.427	322,371
2024-02-22	0.470	0.474	0.468	0.469	0.421	186,155
2024-02-21	0.470	0.470	0.463	0.470	0.421	290,198
2024-02-20	0.456	0.480	0.456	0.473	0.424	354,802
2024-02-19	0.460	0.464	0.453	0.464	0.416	371,000
2024-02-16	0.460	0.463	0.455	0.457	0.410	204,835
2024-02-15	0.460	0.463	0.453	0.455	0.408	1,614,354
2024-02-14	0.468	0.468	0.457	0.460	0.413	321,046
2024-02-13	0.469	0.475	0.463	0.469	0.421	340,650
2024-02-12	0.461	0.469	0.461	0.465	0.417	159,066
2024-02-09	0.475	0.475	0.463	0.463	0.415	499,757
2024-02-08	0.476	0.476	0.470	0.474	0.425	318,110
2024-02-07	0.478	0.478	0.466	0.471	0.422	719,940
2024-02-06	0.484	0.484	0.469	0.471	0.422	969,160
2024-02-05	0.494	0.496	0.484	0.484	0.434	752,192
2024-02-02	0.500	0.504	0.492	0.493	0.442	162,276
2024-02-01	0.502	0.504	0.497	0.499	0.447	220,796
2024-01-31	0.508	0.508	0.501	0.502	0.450	181,376
2024-01-30	0.505	0.508	0.500	0.508	0.456	398,976
2024-01-29	0.510	0.510	0.505	0.507	0.455	146,731
2024-01-26	0.514	0.516	0.503	0.512	0.459	473,658
2024-01-25	0.505	0.509	0.502	0.505	0.453	261,136
2024-01-24	0.505	0.509	0.500	0.504	0.452	181,435
2024-01-23	0.500	0.502	0.494	0.501	0.449	268,642
2024-01-22	0.500	0.500	0.490	0.498	0.447	206,421
2024-01-19	0.502	0.502	0.485	0.490	0.439	494,952
2024-01-18	0.494	0.502	0.487	0.498	0.446	577,298
2024-01-17	0.500	0.501	0.487	0.491	0.440	992,652
2024-01-16	0.507	0.507	0.500	0.501	0.449	516,751
2024-01-15	0.507	0.510	0.502	0.510	0.457	536,153
2024-01-12	0.517	0.517	0.502	0.505	0.453	988,452
2024-01-11	0.523	0.529	0.513	0.515	0.462	555,915
2024-01-10	0.520	0.531	0.518	0.520	0.466	579,392
2024-01-09	0.529	0.530	0.518	0.529	0.474	590,692
2024-01-08	0.526	0.530	0.513	0.523	0.469	610,690
2024-01-05	0.534	0.534	0.523	0.526	0.472	325,660
2024-01-04	0.524	0.528	0.523	0.526	0.472	161,879
2024-01-03	0.542	0.542	0.527	0.532	0.477	462,210
2024-01-02	0.549	0.549	0.540	0.542	0.486	339,889
2023-12-29	0.536	0.543	0.536	0.537	0.482	213,399
2023-12-28	0.542	0.545	0.535	0.536	0.481	406,034
2023-12-27	0.546	0.546	0.531	0.535	0.480	344,205
2023-12-22	0.550	0.550	0.540	0.542	0.486	309,784
2023-12-21	0.559	0.559	0.545	0.547	0.491	205,473

← NewerPage 12 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.