Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.610	0.610	0.606	0.606	0.522	30,112
2022-07-14	0.609	0.614	0.609	0.610	0.522	19,098
2022-07-13	0.620	0.620	0.614	0.617	0.528	104,491
2022-07-12	0.633	0.634	0.629	0.629	0.538	12,956
2022-07-11	0.634	0.641	0.633	0.633	0.541	526
2022-07-08	0.637	0.643	0.637	0.643	0.550	27,341
2022-07-07	0.608	0.628	0.608	0.625	0.535	54,091
2022-07-06	0.616	0.616	0.611	0.615	0.526	14,090
2022-07-05	0.620	0.620	0.605	0.613	0.524	50,485
2022-07-04	0.620	0.630	0.620	0.620	0.531	39,120
2022-07-01	0.625	0.637	0.625	0.627	0.537	36,832
2022-06-30	0.627	0.627	0.618	0.624	0.534	145,860
2022-06-29	0.628	0.628	0.620	0.628	0.537	47,097
2022-06-28	0.626	0.645	0.626	0.629	0.538	67,542
2022-06-27	0.643	0.643	0.617	0.622	0.532	105,637
2022-06-24	0.633	0.642	0.629	0.635	0.543	113,107
2022-06-23	0.645	0.645	0.634	0.634	0.543	48,273
2022-06-22	0.660	0.660	0.654	0.654	0.560	62,939
2022-06-21	0.657	0.670	0.657	0.666	0.570	73,902
2022-06-20	0.656	0.659	0.656	0.657	0.562	89,764
2022-06-17	0.660	0.660	0.646	0.656	0.562	164,160
2022-06-16	0.665	0.665	0.652	0.657	0.562	84,317
2022-06-15	0.673	0.673	0.662	0.666	0.570	155,271
2022-06-14	0.691	0.694	0.667	0.668	0.571	110,029
2022-06-13	0.676	0.698	0.675	0.697	0.597	55,099
2022-06-10	0.701	0.701	0.682	0.687	0.588	83,385
2022-06-09	0.710	0.710	0.706	0.710	0.607	1,068
2022-06-08	0.690	0.715	0.690	0.715	0.612	37,727
2022-06-07	0.693	0.700	0.693	0.696	0.596	49,678
2022-06-06	0.710	0.710	0.698	0.706	0.604	24,605
2022-06-01	0.703	0.716	0.702	0.708	0.606	13,473
2022-05-31	0.711	0.711	0.694	0.705	0.603	156,653
2022-05-30	0.700	0.702	0.697	0.702	0.601	50,314
2022-05-27	0.686	0.695	0.686	0.690	0.591	93,855
2022-05-26	0.690	0.690	0.685	0.685	0.586	46,240
2022-05-25	0.690	0.692	0.690	0.692	0.592	426
2022-05-24	0.662	0.672	0.662	0.667	0.571	116,927
2022-05-23	0.667	0.672	0.667	0.667	0.571	544
2022-05-20	0.658	0.666	0.658	0.658	0.563	92,196
2022-05-19	0.631	0.644	0.631	0.642	0.550	57,355
2022-05-18	0.632	0.646	0.632	0.646	0.553	116,310
2022-05-17	0.620	0.626	0.620	0.624	0.534	94,498
2022-05-16	0.612	0.623	0.608	0.620	0.531	46,431
2022-05-13	0.650	0.650	0.616	0.625	0.535	239,187
2022-05-12	0.681	0.681	0.672	0.680	0.582	113,449
2022-05-11	0.690	0.695	0.686	0.691	0.591	22,783
2022-05-10	0.685	0.685	0.676	0.679	0.581	48,578
2022-05-09	0.680	0.686	0.677	0.686	0.587	6,902
2022-05-06	0.690	0.706	0.690	0.702	0.601	63,538
2022-05-05	0.708	0.731	0.708	0.708	0.606	46,088
2022-05-04	0.705	0.715	0.705	0.705	0.603	110,485
2022-05-03	0.687	0.714	0.679	0.711	0.608	30,371
2022-04-29	0.700	0.708	0.691	0.703	0.601	33,437
2022-04-28	0.680	0.695	0.680	0.694	0.594	29,545
2022-04-27	0.661	0.682	0.661	0.677	0.579	12,024
2022-04-26	0.667	0.667	0.667	0.667	0.571	8,199
2022-04-25	0.673	0.685	0.666	0.680	0.582	84,910
2022-04-22	0.699	0.699	0.681	0.685	0.586	7,192
2022-04-21	0.695	0.703	0.690	0.703	0.598	6,880
2022-04-20	0.690	0.694	0.688	0.689	0.586	69,246

← NewerPage 19 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.