Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.608	0.614	0.585	0.588	0.510	224,711
2022-10-20	0.637	0.637	0.608	0.609	0.525	265,100
2022-10-19	0.656	0.656	0.626	0.629	0.542	80,262
2022-10-18	0.638	0.646	0.634	0.636	0.548	110,619
2022-10-17	0.660	0.660	0.634	0.638	0.550	150,433
2022-10-14	0.644	0.649	0.631	0.631	0.544	227,504
2022-10-13	0.622	0.642	0.622	0.629	0.542	61,003
2022-10-12	0.660	0.660	0.611	0.611	0.526	117,675
2022-10-11	0.633	0.643	0.630	0.637	0.549	83,211
2022-10-10	0.634	0.660	0.634	0.642	0.553	93,414
2022-10-07	0.670	0.670	0.640	0.647	0.557	302,443
2022-10-06	0.647	0.654	0.647	0.647	0.557	62,534
2022-10-05	0.659	0.669	0.644	0.646	0.556	121,921
2022-10-04	0.653	0.660	0.646	0.650	0.560	152,223
2022-10-03	0.627	0.650	0.627	0.650	0.560	86,287
2022-09-30	0.649	0.649	0.630	0.635	0.547	106,980
2022-09-29	0.624	0.643	0.618	0.643	0.554	96,998
2022-09-28	0.619	0.636	0.616	0.616	0.531	167,213
2022-09-27	0.649	0.660	0.624	0.624	0.537	154,313
2022-09-26	0.623	0.650	0.623	0.650	0.560	50,892
2022-09-23	0.633	0.633	0.619	0.622	0.536	70,004
2022-09-22	0.616	0.640	0.616	0.634	0.546	234,718
2022-09-21	0.640	0.644	0.633	0.633	0.545	97,459
2022-09-20	0.640	0.660	0.630	0.646	0.556	185,745
2022-09-19	0.650	0.670	0.645	0.670	0.577	81,516
2022-09-16	0.670	0.674	0.651	0.654	0.563	232,496
2022-09-15	0.675	0.683	0.665	0.666	0.574	119,230
2022-09-14	0.660	0.682	0.660	0.680	0.586	349,524
2022-09-13	0.681	0.689	0.669	0.678	0.584	214,790
2022-09-12	0.688	0.695	0.679	0.688	0.593	234,488
2022-09-09	0.684	0.692	0.677	0.678	0.584	159,944
2022-09-08	0.690	0.692	0.679	0.684	0.589	262,178
2022-09-07	0.695	0.697	0.690	0.691	0.595	150,994
2022-09-06	0.685	0.695	0.680	0.690	0.594	186,369
2022-09-05	0.670	0.686	0.667	0.682	0.587	63,275
2022-09-02	0.664	0.690	0.664	0.680	0.586	216,646
2022-09-01	0.679	0.688	0.678	0.688	0.593	54,609
2022-08-31	0.679	0.694	0.673	0.680	0.586	383,905
2022-08-30	0.659	0.676	0.659	0.676	0.582	119,617
2022-08-29	0.664	0.678	0.654	0.654	0.563	294,031
2022-08-26	0.677	0.679	0.669	0.679	0.585	98,923
2022-08-25	0.669	0.684	0.669	0.674	0.581	124,310
2022-08-24	0.685	0.691	0.655	0.667	0.575	522,886
2022-08-23	0.670	0.700	0.670	0.700	0.603	112,846
2022-08-22	0.670	0.687	0.670	0.682	0.587	345,246
2022-08-19	0.687	0.688	0.680	0.685	0.590	186,884
2022-08-18	0.690	0.700	0.685	0.690	0.594	721,082
2022-08-17	0.672	0.690	0.672	0.690	0.594	129,032
2022-08-16	0.683	0.694	0.683	0.689	0.593	272,006
2022-08-15	0.690	0.691	0.682	0.688	0.593	161,513
2022-08-12	0.694	0.702	0.682	0.688	0.593	354,897
2022-08-11	0.700	0.700	0.687	0.690	0.594	566,562
2022-08-10	0.710	0.710	0.684	0.699	0.602	447,857
2022-08-09	0.702	0.705	0.698	0.700	0.603	243,377
2022-08-08	0.667	0.704	0.667	0.704	0.606	282,287
2022-08-05	0.681	0.710	0.681	0.696	0.599	192,990
2022-08-04	0.700	0.712	0.696	0.701	0.604	326,998
2022-08-03	0.675	0.713	0.675	0.704	0.606	314,523
2022-08-02	0.667	0.702	0.660	0.689	0.593	303,691
2022-08-01	0.700	0.716	0.685	0.697	0.600	235,867

← NewerPage 18 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.