Prosegur Cash S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.521	0.530	0.521	0.529	0.496	111,886
2024-11-27	0.521	0.529	0.521	0.528	0.495	55,962
2024-11-26	0.535	0.538	0.525	0.527	0.494	171,109
2024-11-25	0.535	0.540	0.530	0.540	0.507	168,701
2024-11-22	0.529	0.530	0.520	0.530	0.497	172,679
2024-11-21	0.530	0.530	0.524	0.528	0.495	191,869
2024-11-20	0.519	0.530	0.519	0.528	0.495	175,663
2024-11-19	0.520	0.529	0.518	0.526	0.493	181,513
2024-11-18	0.519	0.528	0.512	0.522	0.490	273,794
2024-11-15	0.511	0.521	0.510	0.513	0.481	411,156
2024-11-14	0.514	0.520	0.511	0.514	0.482	325,798
2024-11-13	0.533	0.533	0.510	0.513	0.481	535,427
2024-11-12	0.527	0.527	0.521	0.521	0.489	688,719
2024-11-11	0.544	0.544	0.530	0.531	0.498	99,178
2024-11-08	0.535	0.540	0.533	0.533	0.500	174,558
2024-11-07	0.545	0.547	0.535	0.535	0.502	75,340
2024-11-06	0.541	0.544	0.506	0.523	0.491	513,078
2024-11-05	0.545	0.545	0.533	0.533	0.500	253,402
2024-11-04	0.544	0.545	0.540	0.540	0.507	93,172
2024-11-01	0.539	0.544	0.539	0.544	0.510	99,035
2024-10-31	0.567	0.567	0.533	0.538	0.505	837,414
2024-10-30	0.570	0.570	0.550	0.550	0.516	756,351
2024-10-29	0.565	0.565	0.555	0.560	0.525	727,131
2024-10-28	0.563	0.565	0.558	0.560	0.525	358,279
2024-10-25	0.578	0.578	0.561	0.561	0.526	183,387
2024-10-24	0.578	0.579	0.568	0.569	0.534	173,517
2024-10-23	0.585	0.585	0.568	0.572	0.537	145,850
2024-10-22	0.585	0.585	0.573	0.573	0.538	207,510
2024-10-21	0.574	0.590	0.571	0.579	0.543	261,798
2024-10-18	0.581	0.590	0.572	0.579	0.536	586,316
2024-10-17	0.590	0.590	0.580	0.590	0.546	348,549
2024-10-16	0.575	0.590	0.575	0.586	0.542	259,905
2024-10-15	0.575	0.590	0.575	0.590	0.546	81,891
2024-10-14	0.596	0.596	0.573	0.591	0.547	585,046
2024-10-11	0.584	0.597	0.584	0.597	0.552	222,094
2024-10-10	0.593	0.594	0.588	0.593	0.548	545,924
2024-10-09	0.585	0.593	0.581	0.593	0.548	4,026,172
2024-10-08	0.592	0.592	0.578	0.588	0.544	909,692
2024-10-07	0.588	0.589	0.576	0.589	0.545	3,025,197
2024-10-04	0.575	0.589	0.575	0.578	0.535	97,848
2024-10-03	0.577	0.581	0.572	0.581	0.537	257,391
2024-10-02	0.565	0.580	0.565	0.573	0.530	315,730
2024-10-01	0.591	0.591	0.566	0.567	0.524	1,262,155
2024-09-30	0.599	0.603	0.581	0.585	0.541	2,549,901
2024-09-27	0.590	0.597	0.587	0.589	0.545	2,496,799
2024-09-26	0.589	0.595	0.581	0.585	0.541	964,864
2024-09-25	0.566	0.586	0.562	0.585	0.541	698,023
2024-09-24	0.562	0.565	0.560	0.564	0.522	234,333
2024-09-23	0.550	0.562	0.542	0.559	0.517	691,683
2024-09-20	0.561	0.566	0.540	0.541	0.500	1,379,671
2024-09-19	0.560	0.567	0.558	0.560	0.518	863,742
2024-09-18	0.544	0.560	0.544	0.557	0.515	184,196
2024-09-17	0.540	0.557	0.540	0.554	0.512	199,937
2024-09-16	0.553	0.560	0.550	0.558	0.516	231,556
2024-09-13	0.548	0.555	0.543	0.555	0.513	420,029
2024-09-12	0.540	0.549	0.532	0.549	0.508	843,683
2024-09-11	0.530	0.536	0.530	0.536	0.496	96,700
2024-09-10	0.535	0.540	0.529	0.540	0.499	100,864
2024-09-09	0.538	0.538	0.530	0.534	0.494	52,555
2024-09-06	0.538	0.538	0.524	0.536	0.496	269,746

← NewerPage 9 of 22 · 1,282 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.