Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.660	0.721	0.659	0.711	0.612	813,643
2022-07-28	0.623	0.658	0.623	0.655	0.564	373,535
2022-07-27	0.638	0.647	0.634	0.634	0.546	777,608
2022-07-26	0.669	0.669	0.643	0.643	0.554	220,366
2022-07-25	0.621	0.667	0.621	0.661	0.569	226,696
2022-07-22	0.607	0.646	0.607	0.645	0.556	203,019
2022-07-21	0.607	0.628	0.607	0.624	0.537	467,382
2022-07-20	0.605	0.634	0.605	0.620	0.534	524,634
2022-07-19	0.602	0.623	0.602	0.620	0.534	254,644
2022-07-18	0.628	0.628	0.615	0.617	0.531	191,949
2022-07-15	0.626	0.626	0.603	0.606	0.522	345,640
2022-07-14	0.609	0.614	0.607	0.608	0.520	213,511
2022-07-13	0.645	0.645	0.612	0.612	0.524	378,607
2022-07-12	0.628	0.632	0.627	0.630	0.539	180,151
2022-07-11	0.617	0.644	0.617	0.627	0.537	244,765
2022-07-08	0.635	0.648	0.622	0.637	0.545	267,929
2022-07-07	0.601	0.628	0.601	0.622	0.532	476,523
2022-07-06	0.630	0.630	0.607	0.610	0.522	439,207
2022-07-05	0.638	0.638	0.604	0.610	0.522	594,525
2022-07-04	0.617	0.629	0.616	0.619	0.530	202,751
2022-07-01	0.615	0.636	0.615	0.629	0.538	439,614
2022-06-30	0.617	0.629	0.615	0.622	0.532	324,026
2022-06-29	0.646	0.646	0.616	0.623	0.533	541,093
2022-06-28	0.615	0.649	0.615	0.636	0.544	453,071
2022-06-27	0.649	0.649	0.615	0.620	0.531	713,214
2022-06-24	0.633	0.642	0.621	0.638	0.546	530,791
2022-06-23	0.669	0.669	0.632	0.635	0.543	497,412
2022-06-22	0.663	0.669	0.647	0.659	0.564	253,201
2022-06-21	0.650	0.672	0.650	0.669	0.572	309,764
2022-06-20	0.635	0.664	0.635	0.658	0.563	350,396
2022-06-17	0.670	0.670	0.644	0.659	0.564	786,856
2022-06-16	0.659	0.668	0.652	0.654	0.560	458,698
2022-06-15	0.670	0.673	0.660	0.669	0.572	258,760
2022-06-14	0.693	0.696	0.664	0.668	0.572	778,063
2022-06-13	0.675	0.700	0.675	0.691	0.591	630,860
2022-06-10	0.692	0.704	0.682	0.690	0.590	842,388
2022-06-09	0.720	0.720	0.700	0.702	0.601	364,545
2022-06-08	0.680	0.719	0.680	0.714	0.611	570,964
2022-06-07	0.684	0.700	0.684	0.698	0.597	405,543
2022-06-06	0.718	0.718	0.693	0.704	0.602	1,545,950
2022-06-03	0.703	0.713	0.701	0.708	0.606	247,567
2022-06-02	0.715	0.720	0.700	0.720	0.616	333,157
2022-06-01	0.705	0.718	0.701	0.702	0.601	484,381
2022-05-31	0.708	0.724	0.695	0.724	0.620	3,779,182
2022-05-30	0.700	0.715	0.687	0.698	0.597	1,087,904
2022-05-27	0.690	0.698	0.685	0.686	0.587	374,118
2022-05-26	0.677	0.694	0.676	0.690	0.590	371,517
2022-05-25	0.668	0.693	0.666	0.690	0.590	807,702
2022-05-24	0.650	0.674	0.650	0.668	0.572	483,858
2022-05-23	0.661	0.672	0.659	0.672	0.575	344,886
2022-05-20	0.631	0.666	0.631	0.666	0.570	594,318
2022-05-19	0.613	0.644	0.613	0.644	0.551	322,731
2022-05-18	0.621	0.647	0.619	0.644	0.551	1,230,664
2022-05-17	0.620	0.631	0.612	0.621	0.531	1,123,365
2022-05-16	0.612	0.628	0.608	0.621	0.531	689,837
2022-05-13	0.695	0.695	0.612	0.616	0.527	2,087,217
2022-05-12	0.695	0.695	0.671	0.672	0.575	381,620
2022-05-11	0.690	0.704	0.680	0.695	0.595	421,684
2022-05-10	0.683	0.690	0.675	0.685	0.586	664,593
2022-05-09	0.684	0.696	0.677	0.683	0.584	387,408

← NewerPage 19 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.