Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	30.030	30.180	29.860	30.115	29.938	2,911
2023-12-13	29.840	30.130	29.715	29.780	29.605	418
2023-12-12	30.290	30.290	29.965	29.965	29.789	1,738
2023-12-11	29.760	30.170	29.760	30.075	29.898	2,290
2023-12-08	30.220	30.220	29.915	29.915	29.739	1,225
2023-12-07	30.010	30.070	29.980	30.070	29.893	419
2023-12-06	30.195	30.195	30.055	30.055	29.878	961
2023-12-05	29.830	29.920	29.800	29.915	29.739	1,431
2023-12-04	30.320	30.480	30.320	30.405	30.226	12,341
2023-12-01	30.065	30.320	30.065	30.320	30.142	1,685
2023-11-30	30.675	30.820	30.465	30.505	30.326	474
2023-11-29	29.995	30.250	29.995	30.015	29.838	1,491
2023-11-28	30.285	30.285	30.050	30.140	29.963	221
2023-11-27	30.430	30.600	30.275	30.275	30.097	1,138
2023-11-24	30.090	30.335	30.090	30.225	30.047	837
2023-11-23	30.605	30.690	30.540	30.680	30.499	10,282
2023-11-22	30.155	30.320	30.155	30.270	30.092	1,027
2023-11-21	30.290	30.290	30.005	30.005	29.828	1,147
2023-11-20	30.825	30.825	30.380	30.380	30.201	2,361
2023-11-17	29.815	30.555	29.810	30.240	30.062	4,937
2023-11-16	30.565	30.800	30.095	30.135	29.958	2,739
2023-11-15	30.080	31.485	30.065	31.340	31.156	12,092
2023-11-14	28.860	30.000	28.860	29.555	29.381	5,325
2023-11-13	28.910	28.935	28.780	28.860	28.690	810
2023-11-10	28.530	28.530	28.125	28.520	28.352	824
2023-11-09	28.790	29.110	28.790	29.085	28.914	2,056
2023-11-08	28.540	28.900	28.540	28.555	28.387	465
2023-11-07	28.485	28.550	28.435	28.535	28.367	1,446
2023-11-06	28.990	29.010	28.470	28.485	28.317	13,024
2023-11-03	27.850	28.440	27.800	28.390	28.223	3,524
2023-11-02	26.890	27.240	26.890	27.045	26.886	596
2023-11-01	26.565	26.705	26.295	26.655	26.429	979
2023-10-31	26.550	26.600	26.425	26.425	26.201	56
2023-10-30	26.580	26.580	26.450	26.475	26.250	723
2023-10-27	26.580	26.595	26.290	26.400	26.176	503
2023-10-26	26.030	26.120	25.990	26.120	25.898	887
2023-10-25	26.190	26.505	26.165	26.375	26.151	2,350
2023-10-24	26.000	26.595	25.995	26.595	26.369	729
2023-10-23	25.675	26.125	25.505	26.125	25.903	1,572
2023-10-20	26.030	26.330	25.930	26.045	25.824	2,382
2023-10-19	26.600	26.650	26.440	26.570	26.344	3,990
2023-10-18	27.430	27.430	26.985	26.985	26.756	771
2023-10-17	27.430	27.790	27.430	27.690	27.455	733
2023-10-16	27.880	28.190	27.715	28.190	27.951	1,595
2023-10-13	27.825	27.955	27.615	27.615	27.380	916
2023-10-12	28.990	28.990	28.285	28.355	28.114	509
2023-10-11	28.485	28.985	28.480	28.790	28.545	2,775
2023-10-10	27.725	28.600	27.725	28.600	28.357	1,850
2023-10-09	27.400	27.480	27.380	27.405	27.172	869
2023-10-06	27.590	27.745	27.345	27.745	27.509	3,196
2023-10-05	27.270	27.335	26.960	26.965	26.736	346
2023-10-04	26.890	27.300	26.890	27.270	27.038	308
2023-10-03	27.455	27.685	26.920	26.920	26.691	11,596
2023-10-02	27.960	28.135	27.695	27.750	27.514	1,173
2023-09-29	28.385	28.435	27.915	27.915	27.678	2,691
2023-09-28	27.515	27.780	27.500	27.780	27.544	408
2023-09-27	28.000	28.000	27.765	27.765	27.529	412
2023-09-26	27.675	27.800	27.485	27.570	27.336	1,281
2023-09-25	28.065	28.065	27.465	27.825	27.589	1,896
2023-09-22	28.500	28.610	28.415	28.610	28.367	2,438

← NewerPage 13 of 22 · 1,277 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.