Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.030	36.050	35.285	35.735	35.735	9,831
2026-10-16	35.895	36.400	35.740	35.740	35.740	7,046
2026-10-15	35.565	36.125	35.465	36.005	36.005	17,181
2026-10-14	36.095	36.340	35.625	35.890	35.890	8,439
2026-10-13	36.040	36.075	35.355	35.890	35.890	12,645
2026-10-12	36.205	36.305	35.765	35.860	35.860	10,962
2026-10-09	35.970	36.225	35.680	36.000	36.000	15,828
2026-10-08	34.975	35.795	34.795	35.010	35.010	9,046
2026-10-07	34.980	35.420	34.950	35.265	35.265	12,196
2026-10-06	35.480	35.530	35.155	35.500	35.500	8,541
2026-10-05	34.975	35.460	34.640	35.460	35.460	7,263
2026-10-02	34.795	35.225	34.585	34.585	34.585	9,289
2026-10-01	35.625	35.745	34.825	34.980	34.980	16,866
2026-09-30	36.020	36.120	35.485	35.875	35.875	2,421
2026-09-29	35.825	36.555	35.675	35.675	35.675	21,043
2026-09-28	36.015	36.485	36.015	36.070	36.070	2,903
2026-09-25	35.520	36.175	35.510	36.175	36.175	2,545
2026-09-24	35.940	36.115	35.570	35.570	35.570	2,341
2026-09-23	37.095	37.095	35.675	35.770	35.770	6,227
2026-09-22	37.155	38.395	37.155	37.620	37.620	13,847
2026-09-21	36.315	36.360	35.990	36.105	36.105	19,956
2026-09-18	35.565	35.785	35.460	35.725	35.725	4,992
2026-09-17	35.525	35.855	35.400	35.720	35.720	4,551
2026-09-16	36.000	36.070	35.495	35.650	35.650	2,878
2026-09-15	36.100	36.580	35.915	36.390	36.390	8,842
2026-09-14	35.985	35.985	35.715	35.880	35.880	1,990
2026-09-11	35.575	35.895	35.495	35.560	35.560	8,471
2026-09-10	35.245	35.690	35.245	35.345	35.345	7,636
2026-09-09	36.040	36.100	35.795	35.905	35.905	5,609
2026-09-08	36.470	36.500	36.195	36.195	36.195	5,878
2026-09-07	37.025	37.025	36.500	36.505	36.505	7,744
2026-09-04	37.395	37.530	37.205	37.325	37.325	9,679
2026-09-03	36.675	37.195	36.675	36.905	36.905	2,211
2026-09-02	37.025	37.035	36.730	36.940	36.940	4,891
2026-09-01	37.565	37.565	37.150	37.320	37.320	7,845
2026-08-31	38.295	38.620	38.260	38.335	38.335	4,543
2026-08-28	38.550	38.825	38.010	38.675	38.675	5,747
2026-08-27	37.660	38.250	37.660	38.020	38.020	3,678
2026-08-26	37.950	38.160	37.860	37.965	37.965	5,600
2026-08-25	37.590	37.965	37.280	37.960	37.960	9,776
2026-08-24	37.300	37.700	37.070	37.675	37.675	12,532
2026-08-21	37.800	38.370	37.780	38.370	38.370	8,656
2026-08-20	37.715	38.065	37.420	37.740	37.740	5,526
2026-08-19	36.885	37.945	36.815	37.915	37.915	6,061
2026-08-18	37.140	37.250	36.800	37.160	37.160	5,991
2026-08-17	37.585	37.845	37.225	37.255	37.255	6,450
2026-08-14	38.535	38.535	37.340	37.455	37.455	6,896
2026-08-13	38.720	38.720	37.800	37.955	37.955	19,936
2026-08-12	40.340	40.340	38.170	38.980	38.980	28,151
2026-08-11	41.500	41.600	41.090	41.090	41.090	8,409
2026-08-10	42.215	42.290	41.975	42.220	42.220	2,880
2026-08-07	41.760	42.550	41.760	42.450	42.450	5,405
2026-08-06	41.350	41.350	40.790	41.205	41.205	7,277
2026-08-05	42.360	42.360	41.520	41.520	41.520	4,856
2026-08-04	40.865	42.120	40.800	42.065	42.065	7,159
2026-08-03	40.840	41.460	40.830	41.200	41.200	7,091
2026-07-31	39.885	40.150	39.715	39.935	39.935	2,044
2026-07-30	39.690	39.875	39.265	39.760	39.760	3,555
2026-07-29	39.470	39.775	39.190	39.485	39.485	5,757
2026-07-28	38.200	38.765	37.935	38.720	38.720	2,541

Page 1 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.2000 EUR
2024-10-31	0.1000 EUR
2023-11-02	0.0700 EUR
2022-09-01	0.1400 EUR
2021-10-28	0.1400 EUR
2020-10-22	0.1100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.