Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.640	0.647	0.636	0.636	0.548	4
2022-10-10	0.653	0.656	0.653	0.653	0.563	2
2022-10-07	0.657	0.657	0.645	0.645	0.555	1
2022-10-06	0.652	0.652	0.647	0.647	0.557	1
2022-10-05	0.652	0.666	0.652	0.652	0.562	130
2022-10-04	0.649	0.650	0.649	0.649	0.559	169
2022-10-03	0.632	0.653	0.632	0.651	0.561	1,267
2022-09-30	0.640	0.649	0.632	0.635	0.547	977
2022-09-29	0.622	0.644	0.622	0.644	0.555	6,504
2022-09-28	0.637	0.639	0.623	0.623	0.536	1,790
2022-09-27	0.650	0.663	0.634	0.635	0.547	13,701
2022-09-26	0.650	0.650	0.633	0.645	0.556	5,485
2022-09-23	0.635	0.638	0.619	0.622	0.536	37,548
2022-09-22	0.622	0.643	0.622	0.643	0.554	29,398
2022-09-21	0.640	0.646	0.635	0.641	0.552	14,271
2022-09-20	0.646	0.657	0.646	0.653	0.562	9,096
2022-09-16	0.670	0.674	0.657	0.663	0.571	10,172
2022-09-15	0.682	0.682	0.667	0.667	0.575	3,293
2022-09-14	0.669	0.680	0.669	0.676	0.582	13,197
2022-09-13	0.686	0.689	0.672	0.675	0.581	17,676
2022-09-12	0.682	0.695	0.681	0.684	0.589	4,913
2022-09-09	0.679	0.692	0.678	0.679	0.585	9,208
2022-09-08	0.690	0.695	0.683	0.684	0.589	6,421
2022-09-07	0.695	0.697	0.688	0.693	0.597	17,268
2022-09-06	0.684	0.693	0.684	0.685	0.590	5,779
2022-09-05	0.670	0.689	0.669	0.689	0.594	6,546
2022-09-02	0.677	0.689	0.677	0.685	0.590	10,220
2022-09-01	0.678	0.686	0.677	0.686	0.591	5,108
2022-08-31	0.673	0.691	0.673	0.685	0.590	32,123
2022-08-30	0.663	0.674	0.663	0.669	0.576	10,635
2022-08-26	0.680	0.680	0.670	0.676	0.582	11,583
2022-08-25	0.670	0.684	0.670	0.670	0.577	11,873
2022-08-24	0.668	0.692	0.667	0.673	0.580	20,230
2022-08-23	0.694	0.694	0.694	0.694	0.598	0
2022-08-22	0.680	0.688	0.680	0.683	0.589	2,060
2022-08-19	0.686	0.686	0.685	0.685	0.590	1,576
2022-08-18	0.691	0.691	0.686	0.688	0.592	124
2022-08-17	0.681	0.687	0.681	0.681	0.587	851
2022-08-16	0.689	0.695	0.689	0.695	0.599	4,841
2022-08-15	0.686	0.690	0.683	0.688	0.593	15,841
2022-08-12	0.691	0.691	0.685	0.686	0.591	37,039
2022-08-11	0.695	0.695	0.689	0.692	0.596	23,033
2022-08-10	0.699	0.699	0.694	0.694	0.598	2,212
2022-08-09	0.700	0.704	0.700	0.701	0.604	5,944
2022-08-08	0.701	0.704	0.701	0.701	0.604	5
2022-08-05	0.696	0.700	0.696	0.696	0.600	826
2022-08-04	0.700	0.712	0.699	0.704	0.607	12,774
2022-08-03	0.693	0.710	0.693	0.708	0.610	34,800
2022-08-02	0.667	0.693	0.667	0.691	0.595	40,632
2022-08-01	0.700	0.707	0.687	0.694	0.598	10,561
2022-07-29	0.660	0.713	0.631	0.713	0.614	141,631
2022-07-28	0.626	0.656	0.626	0.649	0.559	1,054
2022-07-27	0.638	0.642	0.634	0.634	0.546	1,396
2022-07-26	0.665	0.665	0.643	0.649	0.559	41,894
2022-07-25	0.648	0.661	0.648	0.660	0.568	6,424
2022-07-22	0.608	0.647	0.608	0.643	0.554	7,512
2022-07-21	0.620	0.625	0.620	0.624	0.538	9,810
2022-07-20	0.621	0.622	0.621	0.621	0.535	8,060
2022-07-19	0.620	0.622	0.620	0.622	0.536	48,485
2022-07-18	0.621	0.621	0.616	0.618	0.533	42,527

← NewerPage 18 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.