Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.674	0.680	0.668	0.672	0.583	496,229
2023-01-13	0.698	0.698	0.673	0.673	0.584	1,383,151
2023-01-12	0.689	0.695	0.682	0.695	0.603	447,916
2023-01-11	0.670	0.688	0.670	0.688	0.597	304,057
2023-01-10	0.650	0.675	0.650	0.670	0.581	485,748
2023-01-09	0.654	0.666	0.650	0.657	0.570	539,994
2023-01-06	0.650	0.657	0.645	0.657	0.570	196,198
2023-01-05	0.640	0.650	0.639	0.641	0.556	312,650
2023-01-04	0.619	0.644	0.619	0.642	0.557	405,728
2023-01-03	0.608	0.628	0.608	0.621	0.538	411,654
2023-01-02	0.610	0.610	0.591	0.600	0.520	347,949
2022-12-30	0.591	0.603	0.591	0.598	0.518	284,779
2022-12-29	0.590	0.608	0.585	0.605	0.525	355,118
2022-12-28	0.597	0.599	0.582	0.590	0.512	407,033
2022-12-27	0.610	0.610	0.585	0.595	0.516	283,341
2022-12-23	0.610	0.618	0.594	0.598	0.518	212,015
2022-12-22	0.610	0.618	0.601	0.604	0.524	506,588
2022-12-21	0.579	0.608	0.579	0.606	0.525	831,124
2022-12-20	0.600	0.613	0.579	0.587	0.509	982,989
2022-12-19	0.615	0.615	0.586	0.600	0.520	549,135
2022-12-16	0.585	0.596	0.582	0.584	0.506	282,542
2022-12-15	0.590	0.602	0.585	0.596	0.517	179,375
2022-12-14	0.600	0.600	0.590	0.591	0.512	282,756
2022-12-13	0.609	0.609	0.598	0.598	0.518	196,545
2022-12-12	0.606	0.606	0.587	0.598	0.518	303,111
2022-12-09	0.581	0.599	0.581	0.591	0.512	395,325
2022-12-08	0.615	0.615	0.577	0.579	0.502	430,117
2022-12-07	0.604	0.614	0.604	0.609	0.528	232,555
2022-12-06	0.602	0.620	0.602	0.606	0.525	183,664
2022-12-05	0.617	0.622	0.611	0.620	0.538	230,218
2022-12-02	0.603	0.615	0.603	0.607	0.526	320,566
2022-12-01	0.620	0.620	0.600	0.609	0.528	354,347
2022-11-30	0.622	0.630	0.611	0.611	0.530	300,375
2022-11-29	0.629	0.629	0.602	0.611	0.530	772,498
2022-11-28	0.642	0.642	0.610	0.610	0.529	161,187
2022-11-25	0.643	0.644	0.637	0.637	0.552	433,738
2022-11-24	0.644	0.644	0.634	0.637	0.552	158,205
2022-11-23	0.630	0.639	0.630	0.639	0.554	148,266
2022-11-22	0.629	0.640	0.626	0.629	0.545	908,661
2022-11-21	0.610	0.628	0.610	0.626	0.543	212,641
2022-11-18	0.625	0.628	0.610	0.619	0.537	149,722
2022-11-17	0.601	0.620	0.601	0.614	0.532	103,949
2022-11-16	0.635	0.637	0.612	0.620	0.538	154,607
2022-11-15	0.635	0.640	0.628	0.637	0.552	242,234
2022-11-14	0.634	0.634	0.629	0.630	0.546	692,125
2022-11-11	0.632	0.634	0.627	0.628	0.544	143,538
2022-11-10	0.629	0.629	0.621	0.628	0.544	51,430
2022-11-09	0.622	0.632	0.620	0.625	0.542	204,920
2022-11-08	0.618	0.640	0.618	0.640	0.555	280,632
2022-11-07	0.615	0.625	0.615	0.625	0.542	163,039
2022-11-04	0.611	0.630	0.608	0.622	0.539	468,969
2022-11-03	0.576	0.604	0.576	0.604	0.524	85,661
2022-11-02	0.594	0.597	0.580	0.592	0.513	1,911,756
2022-11-01	0.611	0.612	0.592	0.592	0.513	465,551
2022-10-31	0.610	0.610	0.593	0.608	0.527	124,566
2022-10-28	0.592	0.614	0.585	0.610	0.529	352,007
2022-10-27	0.589	0.590	0.583	0.586	0.508	379,638
2022-10-26	0.563	0.585	0.560	0.582	0.505	327,369
2022-10-25	0.573	0.573	0.553	0.553	0.479	235,055
2022-10-24	0.610	0.610	0.560	0.560	0.486	683,401

← NewerPage 17 of 22 · 1,283 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.