Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.531	0.542	0.531	0.542	0.494	1,722
2024-06-11	0.530	0.538	0.519	0.520	0.473	32,580
2024-06-10	0.532	0.553	0.532	0.533	0.486	180
2024-06-07	0.549	0.549	0.538	0.546	0.498	18,506
2024-06-06	0.543	0.548	0.543	0.548	0.499	130
2024-06-05	0.535	0.536	0.535	0.535	0.487	117
2024-06-04	0.515	0.519	0.515	0.515	0.469	6
2024-06-03	0.513	0.519	0.513	0.514	0.468	16
2024-05-31	0.511	0.514	0.511	0.514	0.468	17,697
2024-05-30	0.510	0.510	0.506	0.510	0.464	6,506
2024-05-29	0.515	0.515	0.508	0.508	0.463	2,793
2024-05-28	0.520	0.524	0.520	0.524	0.478	14,454
2024-05-24	0.520	0.523	0.518	0.523	0.476	16,002
2024-05-23	0.529	0.529	0.525	0.529	0.482	6,473
2024-05-22	0.530	0.530	0.527	0.527	0.480	1,003
2024-05-21	0.532	0.546	0.532	0.534	0.487	6,098
2024-05-20	0.550	0.550	0.534	0.534	0.487	63
2024-05-17	0.520	0.550	0.520	0.546	0.498	31
2024-05-16	0.518	0.518	0.518	0.518	0.472	10
2024-05-15	0.518	0.520	0.518	0.518	0.472	11
2024-05-14	0.513	0.518	0.513	0.517	0.471	14
2024-05-13	0.520	0.520	0.516	0.517	0.471	47
2024-05-10	0.513	0.513	0.513	0.513	0.467	0
2024-05-09	0.520	0.520	0.519	0.519	0.466	103
2024-05-08	0.524	0.524	0.524	0.524	0.470	0
2024-05-07	0.525	0.525	0.525	0.525	0.470	19
2024-05-03	0.519	0.519	0.519	0.519	0.466	0
2024-05-02	0.523	0.525	0.523	0.523	0.469	5
2024-05-01	0.526	0.526	0.526	0.526	0.472	0
2024-04-30	0.526	0.526	0.526	0.526	0.472	0
2024-04-29	0.508	0.528	0.508	0.527	0.472	1,601
2024-04-26	0.519	0.524	0.519	0.519	0.466	3,515
2024-04-25	0.520	0.523	0.516	0.519	0.465	611
2024-04-24	0.499	0.522	0.499	0.522	0.468	38,726
2024-04-23	0.497	0.498	0.494	0.494	0.443	3,201
2024-04-22	0.490	0.492	0.490	0.492	0.441	1,161
2024-04-19	0.491	0.491	0.491	0.491	0.440	0
2024-04-18	0.485	0.486	0.483	0.484	0.434	73
2024-04-17	0.484	0.486	0.480	0.481	0.432	130
2024-04-16	0.491	0.491	0.479	0.485	0.435	6,846
2024-04-15	0.491	0.494	0.491	0.491	0.441	347
2024-04-12	0.500	0.504	0.491	0.491	0.440	2
2024-04-11	0.495	0.502	0.491	0.492	0.442	25,657
2024-04-10	0.498	0.501	0.494	0.496	0.445	18,940
2024-04-09	0.498	0.498	0.493	0.493	0.442	990
2024-04-08	0.494	0.495	0.494	0.494	0.443	1,413
2024-04-05	0.484	0.494	0.484	0.494	0.443	4,143
2024-04-04	0.484	0.484	0.482	0.482	0.433	180
2024-04-03	0.481	0.484	0.480	0.482	0.433	35,292
2024-04-02	0.485	0.485	0.478	0.480	0.431	70,261
2024-03-28	0.481	0.487	0.479	0.482	0.433	75,983
2024-03-27	0.481	0.485	0.481	0.485	0.435	113,369
2024-03-26	0.483	0.483	0.481	0.483	0.433	76,316
2024-03-25	0.484	0.484	0.481	0.482	0.432	214
2024-03-22	0.482	0.482	0.480	0.482	0.432	98
2024-03-21	0.488	0.491	0.488	0.491	0.440	2,122
2024-03-20	0.485	0.485	0.481	0.485	0.435	11,684
2024-03-19	0.490	0.493	0.490	0.493	0.442	2,942
2024-03-18	0.481	0.481	0.478	0.479	0.430	1,779
2024-03-15	0.482	0.485	0.480	0.485	0.435	318

← NewerPage 11 of 22 · 1,269 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.