Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	27.970	28.065	27.365	27.365	27.133	1,342
2023-09-20	28.990	29.150	28.745	28.765	28.521	2,777
2023-09-19	28.890	29.300	28.890	28.935	28.689	1,632
2023-09-18	29.735	29.750	28.825	29.150	28.902	1,390
2023-09-15	30.070	30.070	29.590	29.590	29.339	502
2023-09-14	29.580	29.895	29.095	29.895	29.641	2,176
2023-09-13	64.250	64.250	63.930	64.110	29.164	262
2023-09-12	64.880	64.910	64.170	64.360	29.278	5,024
2023-09-11	64.060	65.000	64.060	64.300	29.250	286
2023-09-08	63.850	63.850	63.140	63.140	28.723	305
2023-09-07	64.600	64.600	63.570	63.570	28.918	240
2023-09-06	64.350	65.410	64.350	65.400	29.751	1,231
2023-09-05	64.800	65.020	64.570	65.020	29.578	1,316
2023-09-04	65.690	66.050	64.810	64.810	29.482	4,019
2023-09-01	64.230	64.970	64.230	64.890	29.519	2,812
2023-08-31	62.650	64.010	62.600	64.010	29.118	1,949
2023-08-30	64.430	64.430	63.000	63.060	28.686	7,038
2023-08-29	64.220	64.990	63.930	64.990	29.564	1,813
2023-08-28	63.380	64.150	63.120	64.150	29.182	2,062
2023-08-25	62.780	63.460	62.190	62.860	28.595	955
2023-08-24	63.440	63.440	62.650	62.910	28.618	240
2023-08-23	63.260	63.720	62.730	63.720	28.986	1,774
2023-08-22	63.500	63.500	63.170	63.170	28.736	41
2023-08-21	63.180	63.340	63.060	63.340	28.814	3,060
2023-08-18	63.760	64.060	63.470	63.600	28.932	25,885
2023-08-17	65.320	65.330	64.600	64.670	29.419	1,794
2023-08-16	65.050	65.740	62.650	64.020	29.123	9,577
2023-08-15	65.610	65.620	65.080	65.620	29.851	349
2023-08-14	65.480	65.490	65.130	65.190	29.655	33
2023-08-11	66.610	66.610	65.300	65.580	29.833	1,896
2023-08-10	67.600	68.500	67.250	68.270	31.056	1,358
2023-08-09	67.250	67.250	66.350	66.350	30.183	177
2023-08-08	66.660	66.680	65.900	66.250	30.137	2,010
2023-08-07	68.380	68.670	67.180	67.180	30.560	2,618
2023-08-04	69.240	69.250	68.380	68.890	31.338	3,457
2023-08-03	69.060	69.670	68.540	69.670	31.693	3,483
2023-08-02	69.820	70.250	68.440	69.000	31.388	963
2023-08-01	71.380	72.170	71.380	71.700	32.617	1,436
2023-07-31	72.500	72.590	71.750	71.750	32.639	6,691
2023-07-28	70.310	72.590	70.250	72.360	32.917	20,366
2023-07-27	69.650	69.650	69.230	69.510	31.620	5,168
2023-07-26	68.140	68.570	67.630	68.570	31.193	2,548
2023-07-25	68.770	69.200	68.690	68.850	31.320	4,656
2023-07-24	66.450	67.550	66.450	67.450	30.683	137
2023-07-21	66.770	66.800	66.470	66.620	30.306	2,522
2023-07-20	67.000	67.100	66.700	66.990	30.474	3,422
2023-07-19	67.470	67.950	66.990	67.790	30.838	12,984
2023-07-18	66.720	67.660	66.460	67.660	30.779	5,693
2023-07-17	68.650	68.720	68.080	68.170	31.011	545
2023-07-14	69.340	70.000	69.070	69.280	31.516	5,726
2023-07-13	67.920	69.470	67.920	69.210	31.484	7,068
2023-07-12	65.500	67.660	65.370	67.420	30.670	9,122
2023-07-11	64.490	65.010	64.200	64.640	29.405	2,232
2023-07-10	63.440	64.410	63.440	64.410	29.300	536
2023-07-07	63.700	64.170	63.010	64.170	29.191	9,963
2023-07-06	65.000	65.000	62.810	62.820	28.577	6,781
2023-07-05	66.700	66.700	65.950	65.980	30.014	5,650
2023-07-04	67.930	67.930	67.430	67.740	30.815	2,182
2023-07-03	67.600	67.790	67.110	67.740	30.815	5,198
2023-06-30	66.220	67.140	65.950	66.840	30.406	2,097

← NewerPage 14 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.