Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.651	0.651	0.651	0.651	0.565	0
2023-01-05	0.640	0.648	0.639	0.642	0.557	57,834
2023-01-04	0.626	0.643	0.626	0.641	0.556	2,480
2023-01-03	0.618	0.622	0.618	0.622	0.539	8,450
2022-12-30	0.599	0.603	0.598	0.603	0.523	4,006
2022-12-29	0.590	0.607	0.582	0.607	0.526	11,214
2022-12-28	0.594	0.594	0.587	0.587	0.509	11,776
2022-12-23	0.604	0.604	0.602	0.602	0.522	436
2022-12-22	0.609	0.609	0.606	0.608	0.527	832
2022-12-21	0.579	0.604	0.579	0.604	0.524	65,141
2022-12-20	0.597	0.608	0.580	0.588	0.510	29,357
2022-12-19	0.595	0.595	0.591	0.595	0.516	2
2022-12-16	0.585	0.586	0.584	0.584	0.507	223
2022-12-15	0.595	0.602	0.589	0.599	0.520	20,369
2022-12-14	0.594	0.594	0.594	0.594	0.515	1,639
2022-12-13	0.608	0.608	0.600	0.603	0.523	6,696
2022-12-12	0.598	0.598	0.594	0.594	0.515	2,720
2022-12-09	0.594	0.595	0.594	0.594	0.515	8,926
2022-12-08	0.611	0.616	0.583	0.584	0.507	842
2022-12-07	0.610	0.611	0.610	0.611	0.530	5,961
2022-12-06	0.609	0.620	0.609	0.609	0.528	29
2022-12-05	0.622	0.622	0.620	0.622	0.539	44
2022-12-02	0.603	0.615	0.603	0.609	0.528	3,276
2022-12-01	0.615	0.619	0.609	0.611	0.530	54,188
2022-11-30	0.630	0.630	0.611	0.617	0.535	39,715
2022-11-29	0.612	0.629	0.611	0.621	0.538	27,549
2022-11-28	0.636	0.648	0.610	0.614	0.533	36,352
2022-11-25	0.641	0.641	0.637	0.640	0.555	46,018
2022-11-24	0.640	0.640	0.635	0.635	0.550	27,809
2022-11-23	0.637	0.639	0.637	0.638	0.553	1,831
2022-11-22	0.629	0.640	0.629	0.635	0.550	19,770
2022-11-21	0.617	0.628	0.617	0.628	0.545	33,717
2022-11-18	0.626	0.627	0.616	0.616	0.534	19,427
2022-11-17	0.614	0.619	0.614	0.616	0.534	23,002
2022-11-16	0.616	0.616	0.616	0.616	0.534	0
2022-11-15	0.635	0.639	0.635	0.639	0.554	18,125
2022-11-14	0.630	0.635	0.630	0.635	0.550	33,126
2022-11-11	0.633	0.633	0.628	0.628	0.544	4
2022-11-10	0.622	0.622	0.622	0.622	0.539	0
2022-11-09	0.622	0.630	0.622	0.623	0.540	246
2022-11-08	0.618	0.635	0.618	0.633	0.549	24
2022-11-07	0.619	0.619	0.619	0.619	0.537	11
2022-11-04	0.620	0.627	0.620	0.621	0.538	225
2022-11-03	0.598	0.604	0.598	0.598	0.519	5
2022-11-02	0.598	0.600	0.582	0.582	0.504	60
2022-11-01	0.611	0.613	0.596	0.596	0.517	138
2022-10-31	0.603	0.610	0.591	0.607	0.526	85,332
2022-10-28	0.593	0.603	0.593	0.593	0.514	28,678
2022-10-27	0.587	0.590	0.586	0.586	0.508	10
2022-10-26	0.578	0.580	0.578	0.578	0.501	22
2022-10-25	0.560	0.560	0.558	0.558	0.484	5,114
2022-10-24	0.573	0.573	0.573	0.573	0.497	0
2022-10-21	0.608	0.608	0.592	0.592	0.513	177
2022-10-20	0.633	0.633	0.614	0.616	0.531	151
2022-10-19	0.655	0.655	0.633	0.633	0.545	2
2022-10-18	0.640	0.640	0.640	0.640	0.551	0
2022-10-17	0.659	0.659	0.637	0.644	0.555	12,801
2022-10-14	0.645	0.645	0.645	0.645	0.556	0
2022-10-13	0.628	0.645	0.628	0.628	0.541	1,457
2022-10-12	0.660	0.660	0.622	0.629	0.542	6,655

← NewerPage 17 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.