Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.534	0.534	0.526	0.526	0.486	7,634
2024-09-03	0.532	0.532	0.532	0.532	0.492	24
2024-09-02	0.544	0.545	0.535	0.539	0.499	54
2024-08-30	0.542	0.542	0.536	0.537	0.497	47,517
2024-08-29	0.535	0.540	0.535	0.535	0.495	31
2024-08-28	0.534	0.547	0.534	0.535	0.495	54
2024-08-27	0.540	0.541	0.535	0.540	0.499	41
2024-08-23	0.528	0.535	0.528	0.528	0.488	43
2024-08-22	0.528	0.528	0.528	0.528	0.488	0
2024-08-21	0.530	0.531	0.530	0.531	0.491	70
2024-08-20	0.526	0.526	0.526	0.526	0.486	0
2024-08-19	0.528	0.535	0.526	0.531	0.491	58
2024-08-16	0.525	0.525	0.525	0.525	0.486	0
2024-08-15	0.530	0.530	0.530	0.530	0.490	0
2024-08-14	0.526	0.526	0.519	0.519	0.480	2
2024-08-13	0.521	0.521	0.517	0.521	0.481	408
2024-08-12	0.518	0.518	0.515	0.515	0.476	148
2024-08-09	0.520	0.520	0.519	0.519	0.480	100
2024-08-08	0.515	0.515	0.515	0.515	0.476	0
2024-08-07	0.516	0.542	0.516	0.516	0.477	55,968
2024-08-06	0.509	0.513	0.507	0.510	0.472	527
2024-08-05	0.521	0.521	0.504	0.504	0.466	103
2024-08-02	0.528	0.528	0.522	0.528	0.488	735
2024-08-01	0.545	0.545	0.528	0.528	0.488	606
2024-07-31	0.538	0.545	0.538	0.538	0.498	89
2024-07-30	0.539	0.547	0.539	0.542	0.501	825
2024-07-29	0.536	0.538	0.536	0.536	0.495	90
2024-07-26	0.545	0.545	0.535	0.535	0.495	59
2024-07-25	0.549	0.549	0.539	0.549	0.507	2,818
2024-07-24	0.547	0.547	0.546	0.546	0.505	2
2024-07-23	0.543	0.543	0.537	0.543	0.502	10
2024-07-22	0.554	0.554	0.548	0.549	0.507	29
2024-07-19	0.543	0.545	0.543	0.543	0.502	50,000
2024-07-18	0.563	0.563	0.554	0.559	0.509	100,074
2024-07-17	0.546	0.557	0.545	0.555	0.505	150,173
2024-07-16	0.541	0.541	0.541	0.541	0.493	0
2024-07-15	0.544	0.544	0.544	0.544	0.495	3
2024-07-12	0.543	0.544	0.543	0.543	0.494	13
2024-07-11	0.545	0.545	0.545	0.545	0.496	1,650
2024-07-10	0.540	0.542	0.521	0.542	0.494	12
2024-07-09	0.527	0.527	0.527	0.527	0.480	0
2024-07-08	0.528	0.528	0.528	0.528	0.481	0
2024-07-05	0.525	0.526	0.525	0.525	0.478	3,875
2024-07-04	0.537	0.540	0.530	0.530	0.483	3
2024-07-03	0.532	0.534	0.529	0.529	0.482	33
2024-07-02	0.519	0.526	0.519	0.526	0.479	17
2024-07-01	0.527	0.540	0.527	0.531	0.484	81
2024-06-28	0.528	0.528	0.515	0.526	0.479	2
2024-06-27	0.523	0.523	0.523	0.523	0.476	0
2024-06-26	0.529	0.529	0.522	0.522	0.476	2,115
2024-06-25	0.531	0.548	0.526	0.532	0.485	3,394
2024-06-24	0.552	0.552	0.536	0.536	0.488	7,413
2024-06-21	0.549	0.549	0.541	0.549	0.500	12,701
2024-06-20	0.552	0.552	0.547	0.547	0.499	10,592
2024-06-19	0.553	0.553	0.550	0.552	0.503	11,690
2024-06-18	0.550	0.552	0.550	0.551	0.502	4,242
2024-06-17	0.554	0.554	0.550	0.554	0.504	114
2024-06-14	0.544	0.544	0.544	0.544	0.495	19
2024-06-13	0.545	0.550	0.545	0.545	0.496	10
2024-06-12	0.531	0.542	0.531	0.542	0.494	1,722

← NewerPage 10 of 22 · 1,268 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.