Prosegur Cash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.521	0.529	0.521	0.524	0.492	9,714
2024-11-26	0.534	0.534	0.529	0.529	0.496	9,404
2024-11-25	0.535	0.535	0.520	0.533	0.500	153
2024-11-22	0.529	0.530	0.525	0.525	0.493	176
2024-11-21	0.528	0.528	0.527	0.527	0.494	2
2024-11-20	0.523	0.523	0.523	0.523	0.491	0
2024-11-19	0.523	0.523	0.523	0.523	0.491	0
2024-11-18	0.527	0.527	0.524	0.525	0.492	3,548
2024-11-15	0.511	0.521	0.511	0.516	0.484	8,599
2024-11-14	0.514	0.514	0.514	0.514	0.482	103
2024-11-13	0.524	0.524	0.513	0.513	0.481	2,234
2024-11-12	0.526	0.526	0.521	0.526	0.493	15,453
2024-11-11	0.536	0.536	0.535	0.535	0.501	22
2024-11-08	0.535	0.539	0.534	0.534	0.501	996
2024-11-07	0.537	0.549	0.537	0.541	0.508	14
2024-11-06	0.527	0.527	0.523	0.527	0.494	295
2024-11-05	0.540	0.540	0.533	0.540	0.507	2,046
2024-11-04	0.545	0.545	0.541	0.544	0.510	811
2024-11-01	0.539	0.545	0.539	0.540	0.507	497
2024-10-31	0.567	0.567	0.533	0.535	0.502	2,404
2024-10-30	0.560	0.560	0.552	0.558	0.523	3,409
2024-10-29	0.560	0.560	0.556	0.557	0.523	3,460
2024-10-28	0.562	0.565	0.560	0.560	0.525	388
2024-10-25	0.567	0.567	0.564	0.566	0.531	713
2024-10-24	0.582	0.584	0.574	0.574	0.538	228
2024-10-23	0.579	0.579	0.575	0.579	0.543	632
2024-10-22	0.577	0.577	0.573	0.577	0.541	484
2024-10-21	0.575	0.575	0.575	0.575	0.539	0
2024-10-18	0.580	0.583	0.579	0.579	0.535	6
2024-10-17	0.590	0.590	0.587	0.587	0.543	2,989
2024-10-16	0.586	0.590	0.586	0.586	0.542	10
2024-10-15	0.584	0.591	0.584	0.584	0.540	8,534
2024-10-14	0.590	0.590	0.589	0.589	0.545	22
2024-10-11	0.588	0.593	0.588	0.588	0.544	6,340
2024-10-10	0.593	0.593	0.591	0.591	0.546	16,210
2024-10-09	0.590	0.592	0.590	0.592	0.547	1,648
2024-10-08	0.592	0.592	0.581	0.583	0.539	8,750
2024-10-07	0.588	0.588	0.579	0.579	0.536	12,856
2024-10-04	0.573	0.577	0.572	0.577	0.533	4
2024-10-03	0.578	0.578	0.576	0.576	0.533	5,082
2024-10-02	0.566	0.574	0.565	0.573	0.530	9,284
2024-10-01	0.591	0.591	0.567	0.567	0.524	1,440
2024-09-30	0.596	0.596	0.585	0.586	0.542	37,679
2024-09-27	0.590	0.592	0.587	0.588	0.543	4,636
2024-09-26	0.587	0.589	0.583	0.585	0.541	127,943
2024-09-25	0.563	0.585	0.563	0.585	0.541	70,499
2024-09-24	0.560	0.563	0.560	0.562	0.519	64,613
2024-09-23	0.557	0.562	0.557	0.558	0.516	9,536
2024-09-20	0.560	0.565	0.556	0.556	0.514	96,941
2024-09-19	0.560	0.565	0.559	0.565	0.523	71,544
2024-09-18	0.556	0.556	0.556	0.556	0.514	0
2024-09-17	0.555	0.556	0.549	0.549	0.508	23,754
2024-09-16	0.557	0.559	0.557	0.559	0.517	51,227
2024-09-13	0.548	0.554	0.544	0.553	0.511	161,376
2024-09-12	0.540	0.543	0.536	0.541	0.500	442,523
2024-09-11	0.531	0.533	0.531	0.531	0.491	78
2024-09-10	0.531	0.531	0.531	0.531	0.491	15,132
2024-09-09	0.538	0.538	0.531	0.531	0.491	10
2024-09-06	0.538	0.538	0.526	0.526	0.486	75
2024-09-05	0.532	0.532	0.530	0.532	0.492	818

← NewerPage 9 of 22 · 1,268 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.