Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	33.950	34.190	33.950	34.100	33.899	2,996
2024-06-05	34.170	34.170	33.905	33.905	33.706	544
2024-06-04	33.910	34.155	33.805	33.805	33.606	1,603
2024-06-03	34.155	34.160	33.790	33.890	33.691	547
2024-05-31	33.400	33.445	32.925	33.180	32.985	968
2024-05-30	33.430	34.210	33.430	34.210	34.009	671
2024-05-29	33.950	34.030	33.905	33.940	33.740	775
2024-05-28	34.650	34.780	34.420	34.545	34.342	4,589
2024-05-27	34.500	34.790	34.500	34.790	34.585	587
2024-05-24	34.410	34.640	34.390	34.390	34.188	347
2024-05-23	34.795	35.045	34.740	34.740	34.536	457
2024-05-22	34.900	35.060	34.610	34.610	34.406	428
2024-05-21	34.675	35.305	34.675	35.305	35.097	1,136
2024-05-20	35.550	35.550	34.995	34.995	34.789	566
2024-05-17	36.100	36.100	35.405	35.760	35.550	3,535
2024-05-16	35.950	36.595	35.925	36.300	36.086	7,494
2024-05-15	35.770	36.165	35.635	36.165	35.952	1,026
2024-05-14	34.640	36.045	34.620	35.855	35.644	2,027
2024-05-13	34.145	34.660	34.100	34.660	34.456	2,478
2024-05-10	34.095	34.095	33.820	33.990	33.790	250
2024-05-09	33.395	33.835	33.335	33.835	33.636	2,837
2024-05-08	33.065	33.065	32.765	32.880	32.687	3,542
2024-05-07	33.590	33.590	33.115	33.115	32.920	3,334
2024-05-06	33.620	33.845	33.590	33.690	33.492	243
2024-05-03	32.900	33.690	32.900	33.360	33.164	1,303
2024-05-02	32.405	32.950	32.335	32.950	32.756	1,535
2024-04-30	31.660	31.870	31.460	31.690	31.504	3,402
2024-04-29	31.610	31.780	31.490	31.700	31.513	1,404
2024-04-26	31.575	31.880	31.250	31.250	31.066	1,605
2024-04-25	31.025	31.200	30.640	30.810	30.629	559
2024-04-24	31.800	31.855	31.235	31.235	31.051	3,438
2024-04-23	30.760	31.070	30.720	30.720	30.539	16,572
2024-04-22	29.880	29.970	29.810	29.845	29.669	2,667
2024-04-19	28.220	28.575	28.220	28.380	28.213	68
2024-04-18	28.765	28.925	28.575	28.925	28.755	385
2024-04-17	28.550	28.885	28.550	28.660	28.491	2,074
2024-04-16	28.830	28.950	28.500	28.740	28.571	10,644
2024-04-15	29.590	29.590	29.225	29.225	29.053	715
2024-04-12	30.215	30.215	29.360	29.430	29.257	1,528
2024-04-11	30.180	30.180	29.790	29.790	29.615	2,444
2024-04-10	30.060	30.325	29.925	30.000	29.824	1,544
2024-04-09	29.535	29.535	29.250	29.250	29.078	232
2024-04-08	29.330	29.800	29.330	29.800	29.625	1,620
2024-04-05	29.310	29.405	29.240	29.270	29.098	253
2024-04-04	29.460	29.695	29.460	29.695	29.520	883
2024-04-03	29.245	29.650	29.245	29.650	29.476	4,000
2024-04-02	29.365	29.750	29.365	29.650	29.476	3,547
2024-03-28	28.915	29.100	28.915	29.070	28.899	93
2024-03-27	28.695	29.020	28.645	28.690	28.521	1,038
2024-03-26	28.370	28.370	28.250	28.320	28.153	578
2024-03-25	27.760	27.800	27.655	27.655	27.492	1,020
2024-03-22	27.550	27.755	27.490	27.755	27.592	5,974
2024-03-21	27.865	28.000	27.865	27.895	27.731	995
2024-03-20	27.350	27.660	26.965	27.280	27.120	4,216
2024-03-19	27.005	27.135	26.960	27.135	26.975	1,986
2024-03-18	27.465	27.725	27.310	27.380	27.219	316
2024-03-15	27.305	27.535	27.155	27.155	26.995	1,037
2024-03-14	27.735	27.735	27.405	27.405	27.244	404
2024-03-13	27.680	27.885	27.675	27.675	27.512	4,063
2024-03-12	27.420	27.690	27.420	27.580	27.418	2,341

← NewerPage 11 of 22 · 1,276 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.