Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.594	0.594	0.588	0.588	0.522	30,220
2023-09-22	0.596	0.599	0.596	0.599	0.532	8,492
2023-09-21	0.597	0.597	0.593	0.597	0.530	15,035
2023-09-20	0.595	0.598	0.595	0.595	0.528	5,536
2023-09-19	0.596	0.600	0.592	0.596	0.530	353
2023-09-18	0.591	0.612	0.591	0.598	0.531	72
2023-09-15	0.620	0.621	0.602	0.604	0.537	61,120
2023-09-14	0.605	0.609	0.605	0.605	0.538	2
2023-09-13	0.608	0.608	0.602	0.604	0.537	777
2023-09-12	0.613	0.613	0.609	0.613	0.545	3,160
2023-09-11	0.604	0.609	0.590	0.609	0.541	19,399
2023-09-08	0.603	0.603	0.589	0.597	0.530	13,487
2023-09-07	0.589	0.597	0.589	0.597	0.530	15,585
2023-09-06	0.600	0.615	0.590	0.598	0.531	16,176
2023-09-05	0.604	0.611	0.604	0.608	0.540	14,851
2023-09-04	0.602	0.611	0.602	0.602	0.534	8,523
2023-09-01	0.599	0.602	0.598	0.598	0.531	21
2023-08-31	0.604	0.604	0.604	0.604	0.537	191
2023-08-30	0.601	0.606	0.599	0.602	0.535	3,111
2023-08-29	0.603	0.607	0.603	0.603	0.536	8
2023-08-25	0.599	0.604	0.599	0.603	0.536	25,409
2023-08-24	0.605	0.605	0.599	0.605	0.538	7,703
2023-08-23	0.607	0.607	0.603	0.607	0.539	32
2023-08-22	0.602	0.605	0.602	0.603	0.535	19,523
2023-08-21	0.604	0.604	0.601	0.603	0.535	11,476
2023-08-18	0.604	0.604	0.599	0.604	0.536	1,371
2023-08-17	0.603	0.603	0.603	0.603	0.535	0
2023-08-16	0.605	0.608	0.605	0.608	0.540	982
2023-08-15	0.607	0.607	0.602	0.607	0.539	14,163
2023-08-14	0.606	0.607	0.600	0.605	0.538	53,560
2023-08-11	0.606	0.617	0.601	0.601	0.534	1,064
2023-08-10	0.607	0.607	0.607	0.607	0.539	15,340
2023-08-09	0.612	0.612	0.610	0.612	0.544	254,376
2023-08-08	0.610	0.610	0.597	0.610	0.542	5,498
2023-08-07	0.618	0.620	0.609	0.616	0.547	57,215
2023-08-04	0.620	0.638	0.617	0.618	0.549	352
2023-08-03	0.619	0.630	0.617	0.628	0.558	1,052
2023-08-02	0.620	0.624	0.617	0.618	0.549	54,154
2023-08-01	0.627	0.627	0.620	0.622	0.553	15,434
2023-07-31	0.640	0.640	0.632	0.634	0.563	22,905
2023-07-28	0.650	0.653	0.628	0.642	0.570	209,412
2023-07-27	0.650	0.664	0.645	0.664	0.590	17,585
2023-07-26	0.635	0.640	0.626	0.636	0.565	33,477
2023-07-25	0.622	0.630	0.621	0.627	0.557	48,361
2023-07-24	0.618	0.623	0.618	0.622	0.552	4,335
2023-07-21	0.633	0.633	0.614	0.621	0.551	5,140
2023-07-20	0.623	0.639	0.622	0.622	0.547	14,490
2023-07-19	0.624	0.630	0.624	0.629	0.554	958
2023-07-18	0.616	0.618	0.614	0.617	0.544	13,066
2023-07-17	0.625	0.625	0.619	0.625	0.550	58,050
2023-07-14	0.628	0.638	0.627	0.627	0.552	4
2023-07-13	0.626	0.627	0.623	0.624	0.549	15
2023-07-12	0.620	0.622	0.619	0.619	0.545	1,887
2023-07-11	0.642	0.642	0.618	0.624	0.549	27,217
2023-07-10	0.635	0.637	0.625	0.628	0.553	6,883
2023-07-07	0.632	0.632	0.619	0.632	0.556	11,993
2023-07-06	0.618	0.618	0.612	0.612	0.539	3,265
2023-07-05	0.620	0.628	0.620	0.626	0.551	3,420
2023-07-04	0.610	0.613	0.605	0.612	0.539	15,121
2023-07-03	0.590	0.600	0.590	0.598	0.527	16,113

← NewerPage 14 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.