Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.486	0.487	0.486	0.487	0.437	247
2024-03-13	0.487	0.489	0.487	0.488	0.438	130
2024-03-12	0.481	0.485	0.481	0.482	0.432	70,778
2024-03-11	0.484	0.484	0.480	0.484	0.434	4,051
2024-03-08	0.485	0.485	0.483	0.484	0.434	106,118
2024-03-07	0.481	0.485	0.480	0.484	0.434	50,167
2024-03-06	0.482	0.482	0.480	0.482	0.433	4,869
2024-03-05	0.480	0.490	0.472	0.474	0.425	13,617
2024-03-04	0.481	0.481	0.477	0.478	0.429	30,803
2024-03-01	0.486	0.488	0.486	0.488	0.438	4,141
2024-02-29	0.490	0.496	0.486	0.489	0.438	246
2024-02-28	0.492	0.492	0.488	0.492	0.441	554
2024-02-27	0.497	0.499	0.497	0.498	0.447	2,270
2024-02-26	0.485	0.485	0.475	0.475	0.426	44,911
2024-02-23	0.461	0.477	0.461	0.474	0.425	1,392
2024-02-22	0.470	0.480	0.468	0.472	0.423	25,400
2024-02-21	0.470	0.470	0.462	0.467	0.418	90,905
2024-02-20	0.470	0.475	0.470	0.475	0.426	10,894
2024-02-19	0.461	0.463	0.454	0.462	0.414	24,615
2024-02-16	0.460	0.460	0.460	0.460	0.412	0
2024-02-15	0.458	0.468	0.453	0.458	0.410	53,659
2024-02-14	0.465	0.465	0.460	0.462	0.415	288
2024-02-13	0.475	0.475	0.467	0.470	0.422	81,168
2024-02-12	0.461	0.467	0.461	0.465	0.417	4,379
2024-02-09	0.470	0.470	0.463	0.464	0.416	19,988
2024-02-08	0.476	0.476	0.473	0.473	0.424	17,853
2024-02-07	0.478	0.478	0.466	0.471	0.422	75,963
2024-02-06	0.486	0.489	0.470	0.472	0.423	14,202
2024-02-05	0.494	0.510	0.484	0.489	0.438	17,384
2024-02-02	0.499	0.499	0.493	0.499	0.447	46,555
2024-02-01	0.502	0.527	0.499	0.500	0.449	53,224
2024-01-31	0.508	0.508	0.502	0.503	0.451	53,619
2024-01-30	0.508	0.508	0.500	0.505	0.453	300,292
2024-01-29	0.510	0.512	0.507	0.512	0.459	1,385
2024-01-26	0.514	0.514	0.511	0.514	0.461	43,107
2024-01-25	0.506	0.509	0.506	0.506	0.453	95
2024-01-24	0.505	0.508	0.503	0.508	0.455	207
2024-01-23	0.500	0.502	0.497	0.502	0.450	3,639
2024-01-22	0.498	0.498	0.494	0.496	0.445	2,187
2024-01-19	0.493	0.493	0.488	0.488	0.438	3,164
2024-01-18	0.498	0.499	0.492	0.499	0.448	3,274
2024-01-17	0.500	0.500	0.488	0.492	0.441	40,426
2024-01-16	0.507	0.507	0.500	0.505	0.453	26,003
2024-01-15	0.510	0.510	0.504	0.508	0.456	7,722
2024-01-12	0.509	0.509	0.503	0.504	0.452	19,450
2024-01-11	0.525	0.525	0.513	0.513	0.460	1,779
2024-01-10	0.520	0.525	0.517	0.517	0.464	5,291
2024-01-09	0.530	0.530	0.514	0.527	0.473	10,621
2024-01-08	0.526	0.526	0.515	0.522	0.468	2,972
2024-01-05	0.529	0.529	0.525	0.529	0.475	25,905
2024-01-04	0.524	0.527	0.524	0.526	0.471	2,277
2024-01-03	0.535	0.535	0.528	0.533	0.478	5,130
2024-01-02	0.546	0.546	0.541	0.543	0.487	17,386
2023-12-29	0.537	0.541	0.537	0.541	0.485	3,422
2023-12-28	0.540	0.540	0.536	0.538	0.482	19,431
2023-12-27	0.546	0.546	0.534	0.534	0.479	13,039
2023-12-22	0.550	0.550	0.542	0.547	0.491	6,661
2023-12-21	0.558	0.558	0.547	0.552	0.495	10,873
2023-12-20	0.563	0.563	0.555	0.555	0.498	25,031
2023-12-19	0.557	0.557	0.548	0.556	0.499	12,886

← NewerPage 12 of 22 · 1,262 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.