Prosus N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 27.420 | 27.690 | 27.420 | 27.580 | 27.418 | 2,341 |
| 2024-03-11 | 26.670 | 26.915 | 26.415 | 26.915 | 26.757 | 1,463 |
| 2024-03-08 | 26.390 | 26.455 | 26.240 | 26.445 | 26.289 | 2,853 |
| 2024-03-07 | 26.155 | 26.480 | 26.095 | 26.400 | 26.245 | 3,485 |
| 2024-03-06 | 26.365 | 26.410 | 26.300 | 26.310 | 26.155 | 2,043 |
| 2024-03-05 | 25.820 | 26.040 | 25.785 | 25.950 | 25.797 | 3,515 |
| 2024-03-04 | 26.950 | 26.990 | 26.405 | 26.405 | 26.250 | 2,671 |
| 2024-03-01 | 27.180 | 27.180 | 26.805 | 26.805 | 26.647 | 1,995 |
| 2024-02-29 | 27.260 | 27.260 | 26.845 | 27.040 | 26.881 | 1,637 |
| 2024-02-28 | 27.445 | 27.445 | 27.100 | 27.100 | 26.941 | 2,281 |
| 2024-02-27 | 27.570 | 27.910 | 27.570 | 27.900 | 27.736 | 1,388 |
| 2024-02-26 | 28.135 | 28.135 | 27.700 | 27.700 | 27.537 | 1,855 |
| 2024-02-23 | 28.635 | 28.635 | 28.180 | 28.180 | 28.014 | 3,864 |
| 2024-02-22 | 28.395 | 28.525 | 28.340 | 28.470 | 28.303 | 216 |
| 2024-02-21 | 27.940 | 28.380 | 27.875 | 28.380 | 28.213 | 732 |
| 2024-02-20 | 28.345 | 28.345 | 27.770 | 27.850 | 27.686 | 6,880 |
| 2024-02-19 | 28.645 | 28.945 | 28.595 | 28.745 | 28.576 | 2,600 |
| 2024-02-16 | 29.260 | 29.355 | 28.960 | 28.980 | 28.810 | 2,077 |
| 2024-02-15 | 29.060 | 29.100 | 28.900 | 29.060 | 28.889 | 571 |
| 2024-02-14 | 29.365 | 29.365 | 28.865 | 28.865 | 28.695 | 3,794 |
| 2024-02-13 | 29.800 | 29.885 | 29.280 | 29.280 | 29.108 | 5,858 |
| 2024-02-12 | 29.610 | 29.790 | 29.485 | 29.540 | 29.366 | 1,949 |
| 2024-02-09 | 29.350 | 29.630 | 29.315 | 29.475 | 29.302 | 3,677 |
| 2024-02-08 | 29.135 | 29.525 | 29.135 | 29.415 | 29.242 | 2,330 |
| 2024-02-07 | 29.665 | 29.745 | 29.445 | 29.445 | 29.272 | 7,146 |
| 2024-02-06 | 29.100 | 29.430 | 28.980 | 29.355 | 29.182 | 3,379 |
| 2024-02-05 | 28.000 | 28.115 | 27.810 | 27.990 | 27.825 | 659 |
| 2024-02-02 | 28.345 | 28.345 | 28.085 | 28.085 | 27.920 | 1,719 |
| 2024-02-01 | 27.485 | 28.070 | 27.485 | 28.000 | 27.835 | 645 |
| 2024-01-31 | 27.570 | 27.630 | 27.445 | 27.500 | 27.338 | 4,955 |
| 2024-01-30 | 27.595 | 27.835 | 27.565 | 27.835 | 27.671 | 565 |
| 2024-01-29 | 28.170 | 28.300 | 28.000 | 28.000 | 27.835 | 765 |
| 2024-01-26 | 27.860 | 28.300 | 27.860 | 28.270 | 28.104 | 23 |
| 2024-01-25 | 28.285 | 28.410 | 28.190 | 28.410 | 28.243 | 3,071 |
| 2024-01-24 | 27.305 | 28.195 | 27.305 | 28.070 | 27.905 | 9,540 |
| 2024-01-23 | 26.330 | 27.100 | 26.250 | 27.100 | 26.941 | 6,218 |
| 2024-01-22 | 25.240 | 25.845 | 25.240 | 25.705 | 25.554 | 5,744 |
| 2024-01-19 | 26.005 | 26.370 | 25.760 | 25.760 | 25.608 | 4,919 |
| 2024-01-18 | 26.035 | 26.225 | 25.920 | 26.185 | 26.031 | 4,292 |
| 2024-01-17 | 25.735 | 26.055 | 25.680 | 25.810 | 25.658 | 5,818 |
| 2024-01-16 | 26.280 | 26.485 | 26.275 | 26.485 | 26.329 | 2,064 |
| 2024-01-15 | 27.035 | 27.035 | 26.775 | 26.840 | 26.682 | 1,512 |
| 2024-01-12 | 27.010 | 27.095 | 26.850 | 27.050 | 26.891 | 9,740 |
| 2024-01-11 | 27.155 | 27.190 | 26.730 | 26.730 | 26.573 | 1,146 |
| 2024-01-10 | 26.700 | 26.825 | 26.445 | 26.825 | 26.667 | 3,070 |
| 2024-01-09 | 26.760 | 27.000 | 26.520 | 26.980 | 26.821 | 6,667 |
| 2024-01-08 | 27.015 | 27.550 | 26.640 | 27.550 | 27.388 | 1,392 |
| 2024-01-05 | 27.225 | 27.415 | 27.110 | 27.255 | 27.095 | 3,213 |
| 2024-01-04 | 27.330 | 27.560 | 27.330 | 27.425 | 27.264 | 4,541 |
| 2024-01-03 | 27.370 | 27.665 | 26.930 | 27.180 | 27.020 | 6,522 |
| 2024-01-02 | 27.570 | 27.570 | 26.680 | 26.920 | 26.762 | 6,759 |
| 2023-12-29 | 26.810 | 27.260 | 26.810 | 27.125 | 26.965 | 1,331 |
| 2023-12-28 | 26.730 | 26.830 | 26.315 | 26.730 | 26.573 | 4,856 |
| 2023-12-27 | 26.655 | 26.655 | 26.200 | 26.580 | 26.424 | 13,420 |
| 2023-12-22 | 25.595 | 25.785 | 23.850 | 25.545 | 25.395 | 41,211 |
| 2023-12-21 | 29.720 | 29.775 | 29.500 | 29.500 | 29.326 | 242 |
| 2023-12-20 | 30.125 | 30.125 | 29.545 | 29.600 | 29.426 | 922 |
| 2023-12-19 | 29.565 | 30.250 | 29.565 | 29.805 | 29.630 | 3,108 |
| 2023-12-18 | 29.890 | 29.950 | 29.080 | 29.200 | 29.028 | 9,451 |
| 2023-12-15 | 30.610 | 30.800 | 30.420 | 30.420 | 30.241 | 968 |
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.