Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.657	0.658	0.651	0.656	0.558	13,866
2022-01-20	0.662	0.668	0.662	0.664	0.565	135,490
2022-01-19	0.659	0.668	0.659	0.666	0.566	73,578
2022-01-18	0.665	0.665	0.654	0.655	0.557	150,139
2022-01-17	0.671	0.675	0.671	0.673	0.569	111,573
2022-01-14	0.675	0.675	0.671	0.675	0.571	147
2022-01-13	0.690	0.694	0.689	0.694	0.587	57,239
2022-01-12	0.688	0.688	0.681	0.683	0.577	79,274
2022-01-11	0.692	0.692	0.677	0.692	0.585	56,576
2022-01-10	0.668	0.693	0.665	0.693	0.586	81,841
2022-01-07	0.658	0.658	0.645	0.653	0.553	7,327
2022-01-06	0.656	0.658	0.656	0.658	0.557	33,236
2022-01-05	0.669	0.672	0.653	0.667	0.564	59,236
2022-01-04	0.655	0.662	0.648	0.656	0.555	38,567
2021-12-31	0.626	0.626	0.626	0.626	0.530	0
2021-12-30	0.607	0.629	0.607	0.626	0.530	55,559
2021-12-29	0.614	0.614	0.607	0.613	0.519	20,070
2021-12-24	0.605	0.605	0.605	0.605	0.511	0
2021-12-23	0.585	0.607	0.585	0.605	0.511	28,574
2021-12-22	0.574	0.575	0.570	0.570	0.482	3,006
2021-12-21	0.562	0.566	0.562	0.566	0.479	46,030
2021-12-20	0.557	0.557	0.543	0.544	0.460	83,764
2021-12-17	0.565	0.565	0.553	0.559	0.473	104,272
2021-12-16	0.558	0.563	0.558	0.558	0.472	5,923
2021-12-15	0.552	0.552	0.544	0.550	0.465	49,007
2021-12-14	0.540	0.553	0.540	0.552	0.467	7,220
2021-12-13	0.544	0.544	0.541	0.541	0.458	59,194
2021-12-10	0.547	0.547	0.546	0.547	0.463	106
2021-12-09	0.567	0.567	0.556	0.559	0.473	21,673
2021-12-08	0.570	0.570	0.559	0.570	0.482	10,622
2021-12-07	0.574	0.575	0.574	0.574	0.486	460
2021-12-06	0.567	0.567	0.554	0.567	0.479	56,023
2021-12-03	0.569	0.569	0.569	0.569	0.481	52,771
2021-12-02	0.574	0.584	0.573	0.582	0.492	94,376
2021-12-01	0.572	0.584	0.572	0.581	0.491	709,058
2021-11-30	0.562	0.575	0.554	0.575	0.486	8,625
2021-11-29	0.557	0.568	0.554	0.567	0.480	34,648
2021-11-26	0.570	0.570	0.557	0.564	0.477	118,577
2021-11-25	0.587	0.592	0.587	0.592	0.501	7,335
2021-11-24	0.585	0.585	0.574	0.575	0.486	73,678
2021-11-23	0.599	0.599	0.576	0.586	0.495	88,061
2021-11-22	0.567	0.578	0.566	0.574	0.486	26,391
2021-11-19	0.580	0.581	0.565	0.566	0.478	118,922
2021-11-18	0.590	0.597	0.582	0.588	0.498	260,017
2021-11-17	0.595	0.603	0.590	0.590	0.499	29,304
2021-11-16	0.600	0.608	0.596	0.598	0.506	2,842
2021-11-15	0.610	0.610	0.596	0.601	0.509	32,891
2021-11-12	0.598	0.598	0.595	0.598	0.506	2
2021-11-11	0.603	0.614	0.597	0.599	0.507	51,667
2021-11-10	0.610	0.610	0.608	0.610	0.516	983
2021-11-09	0.618	0.618	0.608	0.612	0.517	627,468
2021-11-08	0.626	0.637	0.618	0.626	0.529	4,114
2021-11-05	0.613	0.638	0.602	0.635	0.537	175,382
2021-11-04	0.610	0.614	0.600	0.609	0.515	198,955
2021-11-03	0.608	0.613	0.600	0.605	0.511	478,241
2021-11-02	0.607	0.608	0.599	0.605	0.511	162,266
2021-11-01	0.599	0.610	0.599	0.608	0.514	5
2021-10-29	0.600	0.600	0.591	0.591	0.500	167,133
2021-10-28	0.605	0.605	0.604	0.605	0.511	1
2021-10-27	0.610	0.620	0.602	0.613	0.518	108,427

← NewerPage 21 of 22 · 1,269 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.