Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.706	0.706	0.706	0.706	0.617	8,899
2023-03-30	0.710	0.716	0.709	0.710	0.620	3,257
2023-03-29	0.717	0.717	0.706	0.706	0.617	2
2023-03-28	0.702	0.720	0.702	0.705	0.616	10,732
2023-03-27	0.709	0.718	0.708	0.708	0.619	597
2023-03-24	0.693	0.699	0.691	0.697	0.609	3,270
2023-03-23	0.680	0.713	0.680	0.712	0.622	121
2023-03-22	0.701	0.710	0.701	0.710	0.620	64
2023-03-21	0.705	0.705	0.696	0.696	0.608	89,513
2023-03-20	0.696	0.696	0.674	0.696	0.608	35,414
2023-03-17	0.683	0.693	0.683	0.684	0.598	37,345
2023-03-16	0.663	0.700	0.663	0.679	0.593	53,937
2023-03-15	0.710	0.710	0.669	0.710	0.620	73,317
2023-03-14	0.700	0.708	0.700	0.705	0.616	32,248
2023-03-13	0.710	0.711	0.685	0.694	0.606	24,573
2023-03-10	0.710	0.717	0.710	0.710	0.620	13,839
2023-03-09	0.702	0.715	0.702	0.715	0.624	35,820
2023-03-08	0.710	0.713	0.708	0.708	0.619	1,327
2023-03-07	0.721	0.735	0.721	0.725	0.633	25,759
2023-03-06	0.730	0.735	0.723	0.723	0.631	9,742
2023-03-03	0.744	0.748	0.744	0.744	0.650	58,971
2023-03-02	0.737	0.740	0.723	0.738	0.645	15,590
2023-03-01	0.749	0.749	0.726	0.732	0.640	142,110
2023-02-28	0.756	0.762	0.715	0.719	0.628	218,452
2023-02-27	0.745	0.750	0.745	0.745	0.651	1,814
2023-02-24	0.750	0.760	0.747	0.747	0.652	17
2023-02-23	0.750	0.757	0.750	0.756	0.660	9,963
2023-02-22	0.748	0.748	0.744	0.747	0.652	1,342
2023-02-21	0.770	0.770	0.760	0.760	0.664	26,944
2023-02-20	0.759	0.770	0.759	0.765	0.668	1,089
2023-02-17	0.749	0.755	0.749	0.755	0.659	2,746
2023-02-16	0.749	0.749	0.742	0.748	0.653	70,968
2023-02-15	0.753	0.758	0.746	0.749	0.654	19,024
2023-02-14	0.758	0.765	0.758	0.765	0.668	14
2023-02-13	0.770	0.772	0.766	0.766	0.669	35,284
2023-02-10	0.770	0.770	0.763	0.763	0.666	13,266
2023-02-09	0.789	0.789	0.776	0.787	0.688	17,768
2023-02-08	0.781	0.788	0.781	0.788	0.688	31,958
2023-02-07	0.770	0.785	0.770	0.779	0.681	12,213
2023-02-06	0.754	0.777	0.754	0.772	0.675	15,748
2023-02-03	0.760	0.775	0.760	0.766	0.669	17,654
2023-02-02	0.736	0.747	0.736	0.747	0.652	52,198
2023-02-01	0.745	0.745	0.703	0.737	0.644	39,928
2023-01-31	0.739	0.739	0.728	0.730	0.638	3,912
2023-01-30	0.730	0.740	0.729	0.737	0.644	47,851
2023-01-27	0.718	0.729	0.718	0.724	0.633	22,765
2023-01-26	0.714	0.714	0.708	0.713	0.623	1,286
2023-01-25	0.718	0.718	0.712	0.712	0.622	142,011
2023-01-24	0.705	0.722	0.701	0.722	0.631	42,848
2023-01-23	0.706	0.706	0.697	0.697	0.609	45,094
2023-01-20	0.697	0.709	0.697	0.706	0.612	51,283
2023-01-19	0.692	0.712	0.692	0.706	0.612	313
2023-01-18	0.687	0.713	0.677	0.713	0.618	1,128
2023-01-17	0.679	0.679	0.677	0.679	0.588	1,309
2023-01-16	0.670	0.673	0.668	0.668	0.579	36,357
2023-01-13	0.697	0.697	0.673	0.676	0.586	22,153
2023-01-12	0.690	0.697	0.689	0.693	0.601	79,936
2023-01-11	0.667	0.687	0.664	0.685	0.594	259
2023-01-10	0.667	0.670	0.667	0.667	0.578	39,003
2023-01-09	0.653	0.668	0.653	0.659	0.571	28,681

← NewerPage 16 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.