Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.674	0.706	0.674	0.705	0.603	522,673
2022-05-05	0.705	0.735	0.700	0.705	0.603	781,508
2022-05-04	0.705	0.716	0.704	0.710	0.608	703,593
2022-05-03	0.687	0.714	0.679	0.709	0.607	1,066,253
2022-05-02	0.708	0.708	0.671	0.679	0.581	382,040
2022-04-29	0.662	0.708	0.662	0.704	0.602	445,740
2022-04-28	0.680	0.695	0.678	0.693	0.593	298,962
2022-04-27	0.661	0.682	0.661	0.680	0.582	266,023
2022-04-26	0.691	0.691	0.665	0.667	0.571	326,924
2022-04-25	0.673	0.688	0.661	0.685	0.586	370,752
2022-04-22	0.699	0.700	0.676	0.682	0.584	376,075
2022-04-21	0.695	0.708	0.689	0.700	0.596	734,957
2022-04-20	0.690	0.695	0.684	0.689	0.586	980,976
2022-04-19	0.675	0.691	0.660	0.689	0.586	1,286,868
2022-04-14	0.670	0.674	0.661	0.673	0.573	472,124
2022-04-13	0.653	0.661	0.641	0.659	0.561	290,495
2022-04-12	0.643	0.665	0.638	0.654	0.556	901,997
2022-04-11	0.642	0.652	0.629	0.638	0.543	736,926
2022-04-08	0.614	0.642	0.614	0.634	0.539	1,454,502
2022-04-07	0.591	0.621	0.591	0.621	0.528	881,792
2022-04-06	0.597	0.600	0.589	0.597	0.508	940,409
2022-04-05	0.597	0.600	0.590	0.600	0.510	1,483,170
2022-04-04	0.599	0.600	0.588	0.590	0.502	686,002
2022-04-01	0.592	0.601	0.587	0.593	0.505	429,189
2022-03-31	0.602	0.610	0.591	0.591	0.503	601,957
2022-03-30	0.611	0.614	0.600	0.604	0.514	776,155
2022-03-29	0.596	0.610	0.596	0.605	0.515	907,155
2022-03-28	0.599	0.603	0.591	0.599	0.510	625,056
2022-03-25	0.612	0.612	0.597	0.599	0.510	1,019,012
2022-03-24	0.603	0.612	0.596	0.601	0.511	649,551
2022-03-23	0.605	0.612	0.605	0.611	0.520	569,501
2022-03-22	0.606	0.612	0.603	0.610	0.519	427,525
2022-03-21	0.604	0.616	0.604	0.612	0.521	680,302
2022-03-18	0.645	0.647	0.609	0.609	0.518	1,699,227
2022-03-17	0.620	0.649	0.620	0.644	0.548	726,993
2022-03-16	0.617	0.625	0.612	0.620	0.528	697,446
2022-03-15	0.628	0.628	0.604	0.611	0.520	560,586
2022-03-14	0.635	0.638	0.614	0.619	0.527	419,227
2022-03-11	0.620	0.642	0.620	0.626	0.533	531,172
2022-03-10	0.624	0.632	0.616	0.619	0.527	891,901
2022-03-09	0.628	0.650	0.617	0.618	0.526	1,428,694
2022-03-08	0.662	0.662	0.625	0.628	0.534	1,014,909
2022-03-07	0.610	0.662	0.605	0.647	0.550	1,184,461
2022-03-04	0.640	0.640	0.610	0.619	0.527	1,636,529
2022-03-03	0.688	0.688	0.646	0.646	0.550	471,858
2022-03-02	0.660	0.674	0.653	0.660	0.562	634,267
2022-03-01	0.680	0.703	0.667	0.676	0.575	1,237,531
2022-02-28	0.662	0.688	0.658	0.678	0.577	783,953
2022-02-25	0.640	0.661	0.634	0.660	0.562	707,915
2022-02-24	0.621	0.650	0.621	0.647	0.550	905,137
2022-02-23	0.663	0.669	0.649	0.669	0.569	767,044
2022-02-22	0.671	0.690	0.658	0.658	0.560	1,417,680
2022-02-21	0.650	0.704	0.650	0.700	0.596	1,033,333
2022-02-18	0.674	0.674	0.651	0.659	0.561	302,548
2022-02-17	0.685	0.685	0.656	0.656	0.558	419,346
2022-02-16	0.683	0.688	0.664	0.669	0.569	355,371
2022-02-15	0.655	0.688	0.650	0.687	0.585	581,137
2022-02-14	0.651	0.667	0.650	0.650	0.553	502,693
2022-02-11	0.670	0.683	0.663	0.670	0.570	300,641
2022-02-10	0.686	0.693	0.667	0.670	0.570	391,139

← NewerPage 20 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.