Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	32.965	33.040	32.825	33.040	32.846	954
2024-08-28	33.035	33.035	32.580	32.580	32.388	2,889
2024-08-27	33.035	33.250	33.035	33.250	33.054	10
2024-08-26	33.365	33.415	32.920	32.980	32.786	351
2024-08-23	33.450	33.520	33.290	33.495	33.298	183
2024-08-22	33.615	33.750	33.275	33.275	33.079	1,363
2024-08-21	33.170	33.170	33.110	33.110	32.915	179
2024-08-20	33.205	33.270	32.880	32.880	32.687	317
2024-08-19	33.205	33.500	33.120	33.500	33.303	934
2024-08-16	33.155	33.270	33.000	33.270	33.074	5,010
2024-08-15	32.570	33.085	32.570	33.005	32.811	1,296
2024-08-14	33.525	33.525	32.555	32.555	32.363	2,736
2024-08-13	33.140	33.220	33.135	33.135	32.940	680
2024-08-12	32.690	32.930	32.690	32.920	32.726	2,693
2024-08-09	32.220	32.390	32.200	32.200	32.011	35
2024-08-08	31.700	32.190	31.700	32.190	32.001	141
2024-08-07	31.095	31.715	31.095	31.715	31.528	434
2024-08-06	30.700	30.755	30.525	30.525	30.345	743
2024-08-05	30.220	30.945	30.200	30.945	30.763	3,008
2024-08-02	31.355	31.370	31.205	31.275	31.091	327
2024-08-01	32.145	32.240	31.985	32.085	31.896	382
2024-07-31	32.420	32.420	32.080	32.120	31.931	5,288
2024-07-30	31.835	31.925	31.785	31.785	31.598	3
2024-07-29	32.000	32.000	31.500	31.555	31.369	507
2024-07-26	31.685	31.940	31.685	31.940	31.752	525
2024-07-25	31.200	31.775	31.140	31.695	31.509	3,051
2024-07-24	32.265	32.265	32.100	32.250	32.060	247
2024-07-23	32.675	32.730	32.470	32.695	32.503	2,305
2024-07-22	32.610	33.075	32.610	32.945	32.751	1,373
2024-07-19	32.600	32.600	32.120	32.315	32.125	127
2024-07-18	32.890	33.220	32.890	33.095	32.900	468
2024-07-17	32.765	32.830	32.765	32.780	32.587	153
2024-07-16	33.035	33.075	32.930	32.950	32.756	1,162
2024-07-15	34.045	34.045	33.560	33.615	33.417	439
2024-07-12	33.790	34.635	33.790	34.490	34.287	710
2024-07-11	33.370	33.370	32.930	33.255	33.059	2,700
2024-07-10	33.095	33.095	32.915	33.065	32.870	2,027
2024-07-09	32.905	33.040	32.835	32.835	32.642	1,138
2024-07-08	32.870	33.070	32.870	33.010	32.816	821
2024-07-05	33.115	33.200	32.600	32.865	32.672	181
2024-07-04	33.200	33.320	33.065	33.320	33.124	2,782
2024-07-03	33.350	33.430	33.100	33.140	32.945	12,760
2024-07-02	32.840	33.050	32.640	33.050	32.856	281
2024-07-01	33.665	33.665	33.140	33.150	32.955	273
2024-06-28	33.415	33.460	33.245	33.405	33.208	1,176
2024-06-27	33.310	33.415	33.275	33.375	33.179	1,669
2024-06-26	34.315	34.315	33.740	33.840	33.641	121
2024-06-25	33.750	33.940	33.620	33.940	33.740	677
2024-06-24	34.030	34.950	34.030	34.515	34.312	3,567
2024-06-21	34.185	34.495	34.035	34.035	33.835	2,190
2024-06-20	34.420	34.420	34.085	34.085	33.884	3,154
2024-06-19	34.620	34.620	34.480	34.480	34.277	2,291
2024-06-18	34.245	34.275	33.860	33.860	33.661	3,109
2024-06-17	34.250	34.485	33.885	34.180	33.979	639
2024-06-14	34.415	34.500	33.860	33.860	33.661	3,677
2024-06-13	34.620	34.620	34.270	34.270	34.068	13
2024-06-12	34.020	34.665	34.020	34.465	34.262	735
2024-06-11	34.090	34.200	33.735	33.735	33.537	726
2024-06-10	33.690	34.270	33.625	34.270	34.068	874
2024-06-07	34.160	34.160	33.730	33.730	33.532	1,130

← NewerPage 10 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.