Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.565	0.565	0.553	0.559	0.501	859,546
2023-12-19	0.549	0.558	0.547	0.557	0.500	255,335
2023-12-18	0.567	0.571	0.538	0.547	0.491	970,550
2023-12-15	0.550	0.563	0.550	0.556	0.499	400,736
2023-12-14	0.551	0.566	0.545	0.559	0.501	679,380
2023-12-13	0.550	0.551	0.539	0.551	0.494	377,619
2023-12-12	0.544	0.548	0.530	0.538	0.483	560,783
2023-12-11	0.550	0.550	0.532	0.543	0.487	508,068
2023-12-08	0.548	0.549	0.544	0.549	0.492	198,354
2023-12-07	0.546	0.546	0.538	0.541	0.485	539,140
2023-12-06	0.530	0.543	0.529	0.542	0.486	593,131
2023-12-05	0.520	0.531	0.519	0.530	0.475	717,246
2023-12-04	0.528	0.530	0.518	0.519	0.465	1,252,492
2023-12-01	0.520	0.526	0.519	0.526	0.472	576,377
2023-11-30	0.520	0.521	0.514	0.521	0.467	898,738
2023-11-29	0.523	0.523	0.515	0.520	0.466	1,163,107
2023-11-28	0.529	0.529	0.518	0.520	0.466	1,474,746
2023-11-27	0.526	0.535	0.523	0.526	0.472	736,144
2023-11-24	0.540	0.540	0.523	0.526	0.472	1,229,015
2023-11-23	0.528	0.533	0.524	0.533	0.478	318,911
2023-11-22	0.518	0.524	0.518	0.523	0.469	1,399,803
2023-11-21	0.516	0.523	0.513	0.519	0.465	2,490,925
2023-11-20	0.523	0.524	0.516	0.519	0.465	949,545
2023-11-17	0.530	0.532	0.522	0.522	0.468	961,376
2023-11-16	0.553	0.553	0.525	0.532	0.477	1,430,872
2023-11-15	0.531	0.559	0.530	0.547	0.491	1,812,851
2023-11-14	0.510	0.516	0.508	0.516	0.463	817,771
2023-11-13	0.515	0.518	0.510	0.513	0.460	255,422
2023-11-10	0.530	0.530	0.509	0.515	0.462	564,718
2023-11-09	0.508	0.532	0.508	0.530	0.475	280,511
2023-11-08	0.509	0.525	0.508	0.524	0.470	387,330
2023-11-07	0.540	0.540	0.508	0.516	0.463	550,559
2023-11-06	0.542	0.542	0.522	0.528	0.474	511,370
2023-11-03	0.505	0.530	0.505	0.530	0.475	248,625
2023-11-02	0.499	0.513	0.499	0.505	0.453	1,145,456
2023-11-01	0.510	0.514	0.500	0.501	0.449	767,395
2023-10-31	0.514	0.520	0.512	0.514	0.461	406,337
2023-10-30	0.548	0.548	0.517	0.519	0.465	760,168
2023-10-27	0.523	0.534	0.516	0.521	0.467	261,565
2023-10-26	0.530	0.530	0.510	0.520	0.466	601,747
2023-10-25	0.528	0.530	0.511	0.522	0.468	878,975
2023-10-24	0.552	0.552	0.524	0.530	0.475	734,791
2023-10-23	0.578	0.578	0.549	0.549	0.488	420,008
2023-10-20	0.587	0.587	0.563	0.566	0.503	280,808
2023-10-19	0.576	0.578	0.565	0.568	0.504	381,431
2023-10-18	0.583	0.583	0.571	0.576	0.512	433,538
2023-10-17	0.582	0.589	0.579	0.588	0.522	109,566
2023-10-16	0.578	0.599	0.578	0.583	0.518	143,836
2023-10-13	0.595	0.597	0.580	0.582	0.517	362,269
2023-10-12	0.590	0.592	0.589	0.589	0.523	134,856
2023-10-11	0.585	0.590	0.585	0.589	0.523	119,146
2023-10-10	0.600	0.600	0.587	0.588	0.522	127,825
2023-10-09	0.587	0.587	0.575	0.585	0.520	188,955
2023-10-06	0.570	0.588	0.570	0.588	0.522	204,603
2023-10-05	0.585	0.585	0.576	0.578	0.513	101,274
2023-10-04	0.590	0.590	0.578	0.579	0.514	383,898
2023-10-03	0.599	0.599	0.584	0.586	0.520	217,990
2023-10-02	0.590	0.593	0.585	0.590	0.524	521,370
2023-09-29	0.600	0.600	0.589	0.589	0.523	4,117,545
2023-09-28	0.600	0.600	0.588	0.589	0.523	302,468

← NewerPage 13 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.