Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.621	0.632	0.619	0.621	0.547	1,315,348
2023-07-04	0.610	0.613	0.605	0.613	0.540	1,879,026
2023-07-03	0.590	0.603	0.590	0.601	0.529	163,226
2023-06-30	0.603	0.603	0.591	0.594	0.523	909,128
2023-06-29	0.603	0.603	0.591	0.592	0.521	470,602
2023-06-28	0.615	0.615	0.591	0.600	0.528	804,543
2023-06-27	0.600	0.600	0.589	0.592	0.521	440,139
2023-06-26	0.618	0.618	0.594	0.594	0.523	621,174
2023-06-23	0.615	0.615	0.604	0.610	0.537	215,677
2023-06-22	0.619	0.620	0.613	0.620	0.546	298,482
2023-06-21	0.620	0.620	0.616	0.620	0.546	164,584
2023-06-20	0.612	0.627	0.607	0.620	0.546	316,233
2023-06-19	0.608	0.624	0.608	0.614	0.541	288,817
2023-06-16	0.646	0.646	0.611	0.618	0.544	1,443,593
2023-06-15	0.620	0.629	0.620	0.620	0.546	147,044
2023-06-14	0.622	0.634	0.614	0.624	0.550	931,277
2023-06-13	0.645	0.651	0.629	0.629	0.554	393,123
2023-06-12	0.648	0.648	0.640	0.643	0.566	83,374
2023-06-09	0.632	0.649	0.632	0.646	0.569	145,576
2023-06-08	0.656	0.656	0.642	0.645	0.568	205,023
2023-06-07	0.640	0.650	0.638	0.640	0.564	241,019
2023-06-06	0.656	0.656	0.644	0.644	0.567	101,709
2023-06-05	0.650	0.652	0.642	0.646	0.569	129,240
2023-06-02	0.637	0.642	0.637	0.638	0.562	80,832
2023-06-01	0.640	0.640	0.632	0.633	0.557	335,773
2023-05-31	0.640	0.642	0.632	0.633	0.557	456,800
2023-05-30	0.631	0.647	0.631	0.645	0.568	98,077
2023-05-29	0.630	0.650	0.630	0.642	0.565	145,502
2023-05-26	0.630	0.631	0.625	0.631	0.556	305,513
2023-05-25	0.630	0.631	0.621	0.629	0.554	350,189
2023-05-24	0.650	0.650	0.630	0.630	0.555	275,369
2023-05-23	0.653	0.653	0.647	0.649	0.572	1,082,734
2023-05-22	0.656	0.656	0.645	0.652	0.574	267,108
2023-05-19	0.624	0.648	0.624	0.647	0.570	1,578,376
2023-05-18	0.653	0.653	0.632	0.635	0.559	369,542
2023-05-17	0.652	0.653	0.638	0.640	0.564	901,363
2023-05-16	0.622	0.650	0.622	0.643	0.566	208,860
2023-05-15	0.649	0.650	0.628	0.634	0.558	296,177
2023-05-12	0.649	0.649	0.638	0.640	0.564	228,692
2023-05-11	0.637	0.648	0.637	0.642	0.565	457,973
2023-05-10	0.630	0.641	0.630	0.638	0.562	347,946
2023-05-09	0.636	0.639	0.630	0.631	0.556	361,307
2023-05-08	0.639	0.646	0.629	0.634	0.558	357,684
2023-05-05	0.624	0.627	0.611	0.626	0.551	528,515
2023-05-04	0.624	0.624	0.608	0.614	0.541	936,814
2023-05-03	0.633	0.633	0.603	0.619	0.545	590,162
2023-05-02	0.643	0.643	0.601	0.607	0.535	1,052,534
2023-04-28	0.625	0.632	0.614	0.627	0.552	818,986
2023-04-27	0.642	0.642	0.623	0.630	0.555	384,954
2023-04-26	0.640	0.641	0.620	0.624	0.550	816,279
2023-04-25	0.655	0.655	0.639	0.640	0.564	484,974
2023-04-24	0.682	0.682	0.652	0.654	0.576	8,919,094
2023-04-21	0.682	0.685	0.669	0.669	0.584	391,499
2023-04-20	0.690	0.698	0.676	0.683	0.597	466,616
2023-04-19	0.704	0.704	0.700	0.700	0.612	138,219
2023-04-18	0.700	0.702	0.698	0.700	0.612	283,896
2023-04-17	0.695	0.703	0.695	0.703	0.614	590,918
2023-04-14	0.687	0.700	0.687	0.699	0.611	87,964
2023-04-13	0.713	0.713	0.693	0.703	0.614	307,038
2023-04-12	0.693	0.715	0.690	0.692	0.605	424,475

← NewerPage 15 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.