Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.693	0.715	0.690	0.692	0.605	424,475
2023-04-11	0.720	0.720	0.700	0.702	0.613	360,121
2023-04-06	0.708	0.715	0.708	0.709	0.619	185,608
2023-04-05	0.719	0.719	0.700	0.715	0.625	298,861
2023-04-04	0.720	0.720	0.702	0.705	0.616	527,748
2023-04-03	0.700	0.719	0.700	0.719	0.628	562,554
2023-03-31	0.720	0.722	0.706	0.706	0.617	226,380
2023-03-30	0.716	0.718	0.709	0.717	0.626	236,138
2023-03-29	0.717	0.717	0.699	0.705	0.616	321,525
2023-03-28	0.694	0.707	0.694	0.705	0.616	158,941
2023-03-27	0.707	0.718	0.700	0.709	0.619	199,235
2023-03-24	0.690	0.699	0.685	0.699	0.611	200,141
2023-03-23	0.684	0.713	0.684	0.711	0.621	251,713
2023-03-22	0.694	0.714	0.694	0.714	0.624	137,412
2023-03-21	0.709	0.709	0.697	0.702	0.613	272,440
2023-03-20	0.709	0.709	0.670	0.695	0.607	340,164
2023-03-17	0.681	0.708	0.681	0.688	0.601	432,878
2023-03-16	0.663	0.696	0.663	0.687	0.600	379,437
2023-03-15	0.708	0.713	0.667	0.667	0.583	824,311
2023-03-14	0.679	0.709	0.679	0.708	0.618	473,728
2023-03-13	0.710	0.711	0.680	0.696	0.608	426,644
2023-03-10	0.706	0.717	0.705	0.710	0.620	353,867
2023-03-09	0.702	0.717	0.702	0.714	0.624	224,792
2023-03-08	0.711	0.721	0.707	0.711	0.621	1,746,150
2023-03-07	0.746	0.746	0.718	0.721	0.630	183,659
2023-03-06	0.731	0.737	0.720	0.730	0.638	642,106
2023-03-03	0.738	0.749	0.738	0.748	0.653	110,555
2023-03-02	0.737	0.743	0.718	0.739	0.646	791,181
2023-03-01	0.749	0.749	0.720	0.726	0.634	522,528
2023-02-28	0.762	0.762	0.711	0.715	0.625	2,237,117
2023-02-27	0.740	0.750	0.740	0.746	0.652	180,653
2023-02-24	0.750	0.764	0.741	0.741	0.647	484,392
2023-02-23	0.741	0.758	0.741	0.755	0.660	436,917
2023-02-22	0.752	0.759	0.742	0.748	0.653	155,600
2023-02-21	0.770	0.770	0.753	0.758	0.662	312,212
2023-02-20	0.741	0.770	0.741	0.770	0.673	480,376
2023-02-17	0.749	0.766	0.741	0.755	0.660	428,486
2023-02-16	0.750	0.750	0.741	0.747	0.653	354,418
2023-02-15	0.759	0.759	0.744	0.746	0.652	325,428
2023-02-14	0.760	0.773	0.757	0.766	0.669	815,305
2023-02-13	0.770	0.772	0.764	0.771	0.674	305,324
2023-02-10	0.776	0.779	0.760	0.760	0.664	480,555
2023-02-09	0.789	0.790	0.776	0.776	0.678	280,118
2023-02-08	0.770	0.787	0.770	0.787	0.688	1,116,871
2023-02-07	0.770	0.788	0.770	0.773	0.675	1,025,961
2023-02-06	0.754	0.780	0.754	0.778	0.680	466,256
2023-02-03	0.748	0.774	0.748	0.762	0.666	993,560
2023-02-02	0.735	0.756	0.735	0.756	0.660	647,494
2023-02-01	0.745	0.745	0.726	0.737	0.644	611,869
2023-01-31	0.743	0.745	0.721	0.732	0.639	326,994
2023-01-30	0.730	0.744	0.721	0.735	0.642	708,358
2023-01-27	0.714	0.729	0.713	0.729	0.637	358,276
2023-01-26	0.718	0.718	0.702	0.714	0.624	109,917
2023-01-25	0.720	0.720	0.702	0.718	0.627	273,924
2023-01-24	0.705	0.721	0.699	0.720	0.629	1,625,321
2023-01-23	0.718	0.718	0.691	0.697	0.609	503,160
2023-01-20	0.697	0.711	0.697	0.710	0.616	226,548
2023-01-19	0.690	0.716	0.690	0.703	0.610	604,263
2023-01-18	0.682	0.717	0.681	0.717	0.622	1,176,683
2023-01-17	0.676	0.687	0.672	0.678	0.588	739,799

← NewerPage 16 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.