Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.559	0.559	0.544	0.550	0.493	51,496
2023-12-15	0.553	0.559	0.553	0.555	0.497	82,616
2023-12-14	0.556	0.562	0.556	0.562	0.504	42,360
2023-12-13	0.550	0.551	0.541	0.550	0.493	59,760
2023-12-12	0.548	0.548	0.535	0.535	0.479	16,655
2023-12-11	0.550	0.550	0.535	0.540	0.484	101,806
2023-12-08	0.549	0.549	0.544	0.544	0.488	25,333
2023-12-07	0.546	0.546	0.537	0.537	0.482	11,354
2023-12-06	0.538	0.542	0.538	0.541	0.485	9,794
2023-12-05	0.520	0.530	0.519	0.530	0.475	47,633
2023-12-04	0.528	0.528	0.519	0.522	0.468	28,665
2023-12-01	0.521	0.525	0.520	0.525	0.471	19,690
2023-11-30	0.517	0.521	0.514	0.520	0.466	507,697
2023-11-29	0.520	0.520	0.516	0.516	0.463	18,749
2023-11-28	0.526	0.526	0.520	0.526	0.471	1,553
2023-11-27	0.530	0.531	0.525	0.529	0.474	88,761
2023-11-24	0.531	0.531	0.523	0.523	0.469	19,566
2023-11-23	0.533	0.533	0.525	0.527	0.473	28,993
2023-11-22	0.519	0.524	0.519	0.519	0.466	21,004
2023-11-21	0.516	0.530	0.516	0.522	0.468	22,592
2023-11-20	0.521	0.521	0.518	0.518	0.465	15,387
2023-11-17	0.528	0.538	0.522	0.524	0.470	45,730
2023-11-16	0.555	0.555	0.527	0.527	0.473	30,769
2023-11-15	0.544	0.559	0.543	0.556	0.498	46,618
2023-11-14	0.512	0.516	0.512	0.513	0.460	6,907
2023-11-13	0.513	0.513	0.511	0.511	0.458	7,929
2023-11-10	0.520	0.520	0.515	0.515	0.462	10,418
2023-11-09	0.529	0.531	0.518	0.527	0.472	8,696
2023-11-08	0.516	0.524	0.516	0.521	0.467	2,335
2023-11-07	0.530	0.530	0.514	0.517	0.463	53,237
2023-11-06	0.536	0.536	0.524	0.525	0.471	104,959
2023-11-03	0.512	0.530	0.512	0.527	0.472	62,510
2023-11-02	0.502	0.508	0.498	0.505	0.453	6,593
2023-11-01	0.508	0.508	0.501	0.504	0.452	46,012
2023-10-31	0.514	0.517	0.514	0.517	0.463	45,531
2023-10-30	0.541	0.541	0.517	0.520	0.466	119,169
2023-10-27	0.525	0.525	0.519	0.525	0.471	62,538
2023-10-26	0.529	0.529	0.515	0.518	0.464	195,730
2023-10-25	0.520	0.527	0.513	0.520	0.466	26,062
2023-10-24	0.551	0.551	0.525	0.533	0.478	33,507
2023-10-23	0.564	0.564	0.549	0.564	0.501	4,771
2023-10-20	0.587	0.587	0.566	0.571	0.507	18,915
2023-10-19	0.578	0.580	0.573	0.573	0.509	8,100
2023-10-18	0.580	0.580	0.573	0.573	0.509	2,002
2023-10-17	0.582	0.590	0.582	0.590	0.524	52
2023-10-16	0.579	0.597	0.579	0.581	0.516	25,503
2023-10-13	0.595	0.597	0.582	0.587	0.522	7,451
2023-10-12	0.593	0.599	0.593	0.593	0.527	2
2023-10-11	0.589	0.590	0.589	0.590	0.524	3,235
2023-10-10	0.593	0.593	0.588	0.593	0.527	187
2023-10-09	0.588	0.588	0.588	0.588	0.522	0
2023-10-06	0.580	0.586	0.580	0.585	0.519	5,527
2023-10-05	0.580	0.580	0.576	0.580	0.515	29,326
2023-10-04	0.590	0.590	0.577	0.578	0.514	19,970
2023-10-03	0.590	0.590	0.586	0.589	0.523	12,335
2023-10-02	0.589	0.600	0.588	0.592	0.526	151
2023-09-29	0.596	0.596	0.589	0.595	0.529	39,707
2023-09-28	0.595	0.595	0.588	0.595	0.529	23,384
2023-09-27	0.585	0.590	0.585	0.590	0.524	3,215
2023-09-26	0.591	0.591	0.589	0.589	0.523	50

← NewerPage 13 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.