Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	66.900	66.900	65.210	65.910	29.983	4,401
2023-06-28	66.270	67.490	66.270	66.910	30.438	1,715
2023-06-27	67.720	69.540	66.650	66.830	30.401	30,283
2023-06-26	62.980	63.490	62.650	63.490	28.882	1,598
2023-06-23	63.350	63.500	62.840	62.920	28.622	2,367
2023-06-22	63.930	64.290	63.730	64.290	29.246	1,282
2023-06-21	65.390	65.390	64.700	64.700	29.432	2,193
2023-06-20	68.300	68.300	65.980	65.980	30.014	8,936
2023-06-19	69.090	69.800	69.000	69.070	31.420	7,310
2023-06-16	69.300	69.500	69.080	69.080	31.425	4,987
2023-06-15	68.340	69.090	68.080	68.890	31.338	9,095
2023-06-14	67.300	67.750	66.760	67.700	30.797	9,791
2023-06-13	67.200	67.930	66.680	67.820	30.852	6,303
2023-06-12	66.960	67.180	66.790	67.180	30.560	961
2023-06-09	65.930	66.310	65.930	66.180	30.105	486
2023-06-08	65.740	66.300	65.490	66.300	30.160	259
2023-06-07	66.270	66.320	65.430	65.430	29.764	817
2023-06-06	64.550	65.840	64.550	65.840	29.951	275
2023-06-05	66.460	66.460	65.170	65.170	29.646	1,007
2023-06-02	65.090	66.510	65.090	65.930	29.992	9,555
2023-06-01	62.860	63.430	62.220	63.060	28.686	11,951
2023-05-31	61.940	62.510	61.470	62.080	28.240	4,255
2023-05-30	63.730	64.190	62.850	62.850	28.591	8,032
2023-05-29	63.660	63.780	63.490	63.780	29.014	1,587
2023-05-26	63.630	64.790	62.950	64.680	29.423	17,677
2023-05-25	64.460	64.460	63.780	63.950	29.091	1,044
2023-05-24	66.190	66.240	65.290	65.380	29.742	2,129
2023-05-22	68.630	68.700	67.970	68.200	31.024	1,759
2023-05-19	67.580	67.970	67.250	67.690	30.792	395
2023-05-18	68.560	68.650	67.620	68.140	30.997	7,066
2023-05-17	68.780	69.910	68.180	69.440	31.588	4,867
2023-05-16	67.150	68.260	67.150	67.880	30.879	480
2023-05-15	67.020	68.480	66.900	68.480	31.152	6,114
2023-05-12	65.310	65.310	64.670	64.980	29.560	177
2023-05-11	64.230	65.950	64.230	65.690	29.883	1,340
2023-05-10	64.840	64.950	64.390	64.390	29.291	3,766
2023-05-09	66.050	66.050	63.630	63.630	28.945	9,987
2023-05-08	67.180	67.370	66.870	66.930	30.447	6,242
2023-05-05	66.370	67.220	66.370	67.110	30.529	4,932
2023-05-04	66.000	66.000	65.510	65.770	29.919	4,941
2023-05-03	66.710	66.710	66.180	66.480	30.242	1,805
2023-05-02	68.020	68.020	66.740	66.750	30.365	702
2023-04-28	67.040	68.070	67.040	67.610	30.756	2,720
2023-04-27	66.870	67.590	66.840	67.440	30.679	6,096
2023-04-26	67.050	67.320	66.770	66.770	30.374	8,836
2023-04-25	66.490	66.490	66.120	66.120	30.078	697
2023-04-24	67.850	68.100	67.170	67.300	30.615	1,515
2023-04-21	69.100	69.280	67.850	69.280	31.516	401
2023-04-20	70.180	70.410	69.550	70.410	32.030	1,064
2023-04-19	69.040	70.270	69.030	69.970	31.830	6,787
2023-04-18	69.790	72.000	69.750	70.960	32.280	1,404
2023-04-17	69.370	70.700	69.370	70.340	31.998	5,591
2023-04-14	67.400	68.370	67.220	67.980	30.924	2,474
2023-04-13	66.000	67.490	66.000	66.740	30.360	1,587
2023-04-12	67.430	67.580	64.810	64.930	29.537	18,847
2023-04-11	69.350	69.710	68.630	69.110	31.438	2,027
2023-04-06	69.500	70.530	69.500	70.310	31.984	177
2023-04-05	71.280	71.280	69.800	69.850	31.775	131
2023-04-04	71.520	72.360	71.350	71.390	32.476	456
2023-04-03	71.240	72.100	71.240	71.770	32.648	2,568

← NewerPage 15 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.