Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.676	0.689	0.661	0.686	0.584	61,039
2022-04-14	0.670	0.673	0.668	0.671	0.571	35,063
2022-04-13	0.658	0.661	0.641	0.661	0.563	3,200
2022-04-12	0.650	0.657	0.645	0.657	0.559	43,789
2022-04-11	0.642	0.650	0.628	0.646	0.549	148,527
2022-04-08	0.621	0.638	0.621	0.638	0.543	144,701
2022-04-07	0.597	0.616	0.597	0.616	0.524	24,536
2022-04-06	0.597	0.599	0.588	0.597	0.508	120,674
2022-04-05	0.598	0.600	0.591	0.599	0.510	168,546
2022-04-04	0.599	0.599	0.590	0.599	0.510	27,131
2022-04-01	0.598	0.600	0.598	0.599	0.509	8,391
2022-03-31	0.601	0.605	0.593	0.595	0.506	176,745
2022-03-30	0.611	0.613	0.603	0.607	0.517	46,988
2022-03-29	0.602	0.607	0.602	0.607	0.516	160,525
2022-03-28	0.598	0.604	0.595	0.595	0.506	76,950
2022-03-25	0.603	0.603	0.599	0.599	0.510	83,961
2022-03-24	0.601	0.611	0.599	0.603	0.513	85,758
2022-03-23	0.607	0.611	0.607	0.611	0.520	51,918
2022-03-22	0.606	0.612	0.605	0.612	0.520	103,190
2022-03-21	0.607	0.618	0.607	0.607	0.517	90,849
2022-03-18	0.632	0.632	0.609	0.624	0.531	87,107
2022-03-17	0.632	0.646	0.632	0.646	0.549	17,430
2022-03-16	0.620	0.621	0.620	0.621	0.528	835
2022-03-15	0.611	0.611	0.608	0.608	0.518	39,199
2022-03-14	0.632	0.632	0.618	0.622	0.529	22,370
2022-03-11	0.626	0.636	0.626	0.630	0.536	3,948
2022-03-10	0.623	0.623	0.618	0.618	0.526	4,887
2022-03-09	0.626	0.648	0.618	0.618	0.526	31,873
2022-03-08	0.660	0.660	0.626	0.628	0.534	29,123
2022-03-07	0.643	0.647	0.643	0.643	0.547	20,810
2022-03-04	0.629	0.629	0.612	0.620	0.527	35,807
2022-03-03	0.653	0.653	0.646	0.648	0.552	49,767
2022-03-02	0.660	0.668	0.656	0.668	0.568	45,577
2022-03-01	0.687	0.699	0.660	0.670	0.570	130,314
2022-02-28	0.665	0.678	0.665	0.670	0.570	68,760
2022-02-25	0.640	0.660	0.632	0.658	0.560	7,442
2022-02-24	0.634	0.650	0.626	0.643	0.547	91,067
2022-02-23	0.661	0.669	0.649	0.667	0.567	254,320
2022-02-22	0.664	0.674	0.664	0.665	0.566	96,470
2022-02-21	0.671	0.703	0.671	0.702	0.598	51,068
2022-02-18	0.669	0.669	0.657	0.660	0.562	77,126
2022-02-17	0.669	0.669	0.662	0.662	0.563	1,920
2022-02-16	0.683	0.686	0.676	0.677	0.576	57,128
2022-02-15	0.655	0.688	0.651	0.687	0.585	48,418
2022-02-14	0.653	0.655	0.653	0.655	0.558	1,047
2022-02-11	0.673	0.673	0.673	0.673	0.572	0
2022-02-10	0.683	0.689	0.668	0.668	0.569	22,983
2022-02-09	0.672	0.689	0.672	0.681	0.580	53,656
2022-02-08	0.655	0.667	0.655	0.658	0.560	1,675
2022-02-07	0.672	0.675	0.672	0.672	0.572	6,748
2022-02-04	0.664	0.664	0.658	0.661	0.563	92,423
2022-02-03	0.663	0.673	0.663	0.663	0.564	31,547
2022-02-02	0.654	0.667	0.647	0.647	0.551	30,933
2022-02-01	0.651	0.656	0.651	0.651	0.554	1
2022-01-31	0.653	0.657	0.640	0.652	0.555	176,383
2022-01-28	0.630	0.651	0.629	0.648	0.552	3,997
2022-01-27	0.650	0.651	0.640	0.651	0.554	8,480
2022-01-26	0.633	0.652	0.633	0.637	0.542	833
2022-01-25	0.618	0.658	0.618	0.635	0.540	20,799
2022-01-24	0.638	0.638	0.613	0.613	0.522	1,919

← NewerPage 20 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.