Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.592	0.598	0.592	0.597	0.526	3,569
2023-06-29	0.598	0.598	0.594	0.596	0.525	3,626
2023-06-28	0.599	0.599	0.593	0.599	0.528	4,693
2023-06-27	0.599	0.599	0.592	0.599	0.528	1,194
2023-06-26	0.603	0.620	0.594	0.599	0.528	330
2023-06-23	0.612	0.612	0.605	0.611	0.538	23,594
2023-06-22	0.615	0.620	0.615	0.618	0.544	122,490
2023-06-21	0.615	0.620	0.615	0.615	0.542	45,049
2023-06-20	0.617	0.625	0.607	0.625	0.551	58,651
2023-06-19	0.614	0.622	0.614	0.617	0.544	15,378
2023-06-16	0.625	0.625	0.618	0.625	0.550	26,513
2023-06-15	0.620	0.629	0.620	0.625	0.550	19,325
2023-06-14	0.621	0.637	0.621	0.621	0.547	8,755
2023-06-13	0.640	0.650	0.629	0.633	0.557	14,008
2023-06-12	0.647	0.648	0.643	0.644	0.567	4,765
2023-06-09	0.643	0.648	0.643	0.645	0.568	16,768
2023-06-08	0.644	0.655	0.638	0.647	0.570	20,353
2023-06-07	0.642	0.649	0.640	0.640	0.563	5,998
2023-06-06	0.644	0.652	0.644	0.644	0.567	19,989
2023-06-05	0.650	0.651	0.641	0.645	0.568	18,520
2023-06-02	0.640	0.642	0.639	0.639	0.562	2,347
2023-06-01	0.645	0.646	0.630	0.635	0.559	60,541
2023-05-31	0.641	0.641	0.631	0.635	0.559	36,897
2023-05-30	0.632	0.647	0.632	0.646	0.569	4,670
2023-05-26	0.628	0.631	0.625	0.629	0.554	96,538
2023-05-25	0.630	0.632	0.624	0.632	0.557	10,632
2023-05-24	0.635	0.635	0.630	0.633	0.557	17,795
2023-05-23	0.656	0.656	0.648	0.648	0.571	4,292
2023-05-22	0.656	0.656	0.649	0.653	0.575	225
2023-05-19	0.634	0.643	0.634	0.643	0.566	160
2023-05-18	0.648	0.653	0.633	0.636	0.560	91,959
2023-05-17	0.646	0.646	0.640	0.643	0.566	4,316
2023-05-16	0.649	0.650	0.649	0.650	0.573	7
2023-05-15	0.636	0.636	0.634	0.634	0.558	13
2023-05-12	0.646	0.646	0.640	0.645	0.568	9,530
2023-05-11	0.637	0.647	0.637	0.643	0.566	45,518
2023-05-10	0.630	0.641	0.630	0.635	0.559	10,091
2023-05-09	0.639	0.640	0.629	0.630	0.555	10,979
2023-05-05	0.624	0.626	0.611	0.625	0.551	110,485
2023-05-04	0.619	0.619	0.613	0.613	0.540	10,658
2023-05-03	0.617	0.617	0.610	0.617	0.543	24,494
2023-05-02	0.643	0.643	0.602	0.604	0.532	157,209
2023-04-28	0.626	0.629	0.618	0.629	0.554	89,757
2023-04-27	0.636	0.641	0.625	0.625	0.550	94,875
2023-04-26	0.640	0.641	0.625	0.625	0.550	3,165
2023-04-25	0.645	0.645	0.640	0.641	0.564	30,703
2023-04-24	0.682	0.682	0.654	0.657	0.579	48,444
2023-04-21	0.681	0.684	0.669	0.672	0.587	58,221
2023-04-20	0.688	0.698	0.682	0.688	0.601	5,101
2023-04-19	0.710	0.719	0.700	0.703	0.614	2,559
2023-04-18	0.699	0.708	0.698	0.698	0.610	4,008
2023-04-17	0.695	0.703	0.695	0.695	0.607	20,103
2023-04-14	0.696	0.700	0.696	0.696	0.608	17,912
2023-04-13	0.714	0.716	0.694	0.698	0.610	7,715
2023-04-12	0.692	0.703	0.687	0.687	0.600	10,564
2023-04-11	0.707	0.707	0.702	0.702	0.613	10,579
2023-04-06	0.709	0.709	0.709	0.709	0.619	5,839
2023-04-05	0.716	0.716	0.703	0.712	0.622	3,515
2023-04-04	0.705	0.705	0.702	0.702	0.613	17,264
2023-04-03	0.701	0.720	0.701	0.711	0.621	3,573

← NewerPage 15 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.