Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.585	0.591	0.584	0.590	0.524	188,791
2023-09-26	0.600	0.600	0.589	0.591	0.525	146,137
2023-09-25	0.594	0.599	0.587	0.590	0.524	443,724
2023-09-22	0.592	0.600	0.591	0.599	0.532	181,882
2023-09-21	0.597	0.599	0.592	0.593	0.527	203,911
2023-09-20	0.593	0.599	0.593	0.598	0.531	284,940
2023-09-19	0.599	0.599	0.593	0.595	0.528	470,707
2023-09-18	0.591	0.612	0.591	0.598	0.531	136,189
2023-09-15	0.620	0.621	0.603	0.603	0.536	484,438
2023-09-14	0.611	0.611	0.600	0.608	0.540	75,028
2023-09-13	0.602	0.608	0.602	0.602	0.535	63,687
2023-09-12	0.613	0.613	0.608	0.609	0.541	144,363
2023-09-11	0.604	0.608	0.600	0.605	0.537	141,218
2023-09-08	0.604	0.604	0.586	0.595	0.528	376,342
2023-09-07	0.588	0.598	0.588	0.591	0.525	455,593
2023-09-06	0.600	0.606	0.590	0.590	0.524	302,312
2023-09-05	0.601	0.606	0.601	0.603	0.536	178,251
2023-09-04	0.602	0.610	0.600	0.606	0.538	381,761
2023-09-01	0.596	0.602	0.596	0.602	0.535	456,995
2023-08-31	0.600	0.604	0.596	0.596	0.529	521,672
2023-08-30	0.602	0.604	0.599	0.600	0.533	267,048
2023-08-29	0.600	0.603	0.598	0.600	0.533	238,709
2023-08-28	0.602	0.608	0.598	0.599	0.532	287,670
2023-08-25	0.600	0.603	0.599	0.602	0.535	229,215
2023-08-24	0.605	0.605	0.598	0.600	0.533	310,116
2023-08-23	0.610	0.610	0.602	0.602	0.535	297,449
2023-08-22	0.608	0.608	0.599	0.603	0.536	472,580
2023-08-21	0.600	0.606	0.598	0.601	0.534	330,982
2023-08-18	0.606	0.606	0.598	0.600	0.533	301,059
2023-08-17	0.603	0.608	0.603	0.604	0.536	206,387
2023-08-16	0.599	0.611	0.599	0.608	0.540	281,085
2023-08-15	0.607	0.609	0.599	0.602	0.535	229,721
2023-08-14	0.604	0.605	0.598	0.604	0.536	287,745
2023-08-11	0.610	0.610	0.601	0.602	0.535	260,517
2023-08-10	0.628	0.628	0.606	0.609	0.541	416,493
2023-08-09	0.619	0.619	0.608	0.616	0.547	343,234
2023-08-08	0.609	0.613	0.597	0.602	0.535	408,936
2023-08-07	0.616	0.617	0.609	0.613	0.544	416,460
2023-08-04	0.620	0.628	0.615	0.616	0.547	713,376
2023-08-03	0.624	0.632	0.616	0.630	0.560	360,219
2023-08-02	0.620	0.620	0.615	0.618	0.549	464,334
2023-08-01	0.637	0.637	0.619	0.623	0.553	309,938
2023-07-31	0.657	0.657	0.632	0.636	0.565	519,944
2023-07-28	0.650	0.659	0.628	0.643	0.571	766,257
2023-07-27	0.646	0.665	0.644	0.660	0.586	648,692
2023-07-26	0.630	0.640	0.624	0.640	0.568	1,358,627
2023-07-25	0.624	0.626	0.621	0.625	0.555	418,377
2023-07-24	0.617	0.621	0.615	0.621	0.552	239,843
2023-07-21	0.634	0.634	0.610	0.622	0.552	1,004,452
2023-07-20	0.625	0.640	0.621	0.625	0.550	763,749
2023-07-19	0.621	0.630	0.621	0.630	0.555	430,070
2023-07-18	0.616	0.620	0.612	0.618	0.544	835,155
2023-07-17	0.619	0.621	0.617	0.621	0.547	429,389
2023-07-14	0.626	0.628	0.623	0.625	0.550	1,847,328
2023-07-13	0.625	0.625	0.615	0.615	0.542	188,534
2023-07-12	0.620	0.626	0.614	0.624	0.550	707,212
2023-07-11	0.643	0.643	0.618	0.618	0.544	750,783
2023-07-10	0.639	0.639	0.619	0.624	0.550	240,613
2023-07-07	0.635	0.635	0.610	0.630	0.555	1,401,430
2023-07-06	0.620	0.622	0.609	0.617	0.543	293,634

← NewerPage 14 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.