Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.660	0.688	0.660	0.685	0.583	437,097
2022-02-08	0.652	0.669	0.652	0.655	0.557	423,492
2022-02-07	0.650	0.676	0.649	0.675	0.574	796,813
2022-02-04	0.673	0.673	0.654	0.659	0.561	548,939
2022-02-03	0.656	0.673	0.649	0.667	0.567	390,179
2022-02-02	0.658	0.667	0.646	0.654	0.556	509,860
2022-02-01	0.650	0.658	0.649	0.655	0.557	294,244
2022-01-31	0.657	0.658	0.645	0.651	0.554	406,190
2022-01-28	0.636	0.652	0.628	0.651	0.554	490,149
2022-01-27	0.649	0.651	0.631	0.650	0.553	454,701
2022-01-26	0.619	0.656	0.619	0.638	0.543	660,502
2022-01-25	0.617	0.640	0.617	0.638	0.543	544,981
2022-01-24	0.649	0.652	0.609	0.612	0.521	1,346,877
2022-01-21	0.657	0.660	0.650	0.656	0.558	494,476
2022-01-20	0.656	0.670	0.656	0.662	0.563	458,775
2022-01-19	0.650	0.671	0.649	0.667	0.567	534,459
2022-01-18	0.671	0.671	0.652	0.654	0.556	795,073
2022-01-17	0.666	0.680	0.666	0.671	0.567	640,946
2022-01-14	0.696	0.696	0.668	0.668	0.565	855,609
2022-01-13	0.690	0.695	0.676	0.689	0.583	726,464
2022-01-12	0.698	0.698	0.681	0.681	0.576	846,072
2022-01-11	0.698	0.698	0.675	0.688	0.582	1,595,944
2022-01-10	0.665	0.697	0.655	0.688	0.582	2,289,763
2022-01-07	0.665	0.665	0.637	0.648	0.548	1,838,150
2022-01-06	0.655	0.664	0.637	0.661	0.559	1,012,143
2022-01-05	0.665	0.673	0.652	0.662	0.560	1,313,319
2022-01-04	0.646	0.663	0.646	0.652	0.551	1,461,607
2022-01-03	0.636	0.660	0.630	0.654	0.553	1,482,124
2021-12-30	0.602	0.632	0.602	0.626	0.529	1,558,936
2021-12-29	0.615	0.618	0.604	0.612	0.518	1,216,025
2021-12-28	0.618	0.626	0.615	0.620	0.524	692,487
2021-12-27	0.594	0.621	0.594	0.612	0.518	912,511
2021-12-23	0.577	0.609	0.577	0.609	0.515	1,818,400
2021-12-22	0.571	0.575	0.568	0.575	0.486	451,772
2021-12-21	0.558	0.570	0.548	0.570	0.482	1,423,944
2021-12-20	0.560	0.560	0.542	0.542	0.458	1,090,255
2021-12-17	0.560	0.564	0.550	0.563	0.476	856,457
2021-12-16	0.550	0.563	0.549	0.557	0.471	700,126
2021-12-15	0.557	0.557	0.542	0.549	0.464	33,795,688
2021-12-14	0.533	0.556	0.533	0.550	0.465	5,827,123
2021-12-13	0.550	0.550	0.539	0.541	0.458	891,381
2021-12-10	0.559	0.559	0.545	0.548	0.463	737,416
2021-12-09	0.570	0.570	0.552	0.553	0.468	508,315
2021-12-08	0.575	0.576	0.556	0.566	0.479	782,488
2021-12-07	0.566	0.583	0.565	0.574	0.485	658,450
2021-12-06	0.568	0.569	0.551	0.566	0.479	876,902
2021-12-03	0.598	0.598	0.567	0.568	0.480	1,035,968
2021-12-02	0.574	0.585	0.570	0.579	0.490	1,252,172
2021-12-01	0.558	0.585	0.558	0.580	0.491	2,292,557
2021-11-30	0.560	0.576	0.551	0.574	0.485	1,762,338
2021-11-29	0.560	0.567	0.554	0.563	0.476	2,088,696
2021-11-26	0.571	0.573	0.556	0.557	0.471	1,504,827
2021-11-25	0.587	0.593	0.572	0.589	0.498	1,072,360
2021-11-24	0.588	0.589	0.573	0.575	0.486	933,169
2021-11-23	0.598	0.598	0.579	0.583	0.493	1,025,109
2021-11-22	0.567	0.580	0.560	0.578	0.489	1,100,658
2021-11-19	0.580	0.586	0.556	0.567	0.480	2,461,196
2021-11-18	0.590	0.596	0.580	0.584	0.494	2,217,728
2021-11-17	0.595	0.602	0.590	0.590	0.499	1,535,736
2021-11-16	0.596	0.613	0.595	0.596	0.504	1,538,952

← NewerPage 21 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.