Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	71.400	73.000	71.400	73.000	33.208	1,909
2023-01-05	71.870	71.870	70.740	71.370	32.466	5,153
2023-01-04	71.000	72.760	70.970	72.750	33.094	3,206
2023-01-03	67.380	69.100	67.380	68.600	31.206	2,040
2023-01-02	64.850	66.420	64.850	66.420	30.215	2,524
2022-12-30	65.250	65.250	64.600	64.810	29.482	288
2022-12-29	65.450	66.590	65.450	66.590	30.292	2,132
2022-12-28	64.500	65.020	64.070	64.070	29.146	4,991
2022-12-27	64.180	65.170	64.180	65.170	29.646	6,288
2022-12-23	63.880	64.080	63.160	64.080	29.150	1,933
2022-12-22	65.000	65.000	63.680	63.680	28.968	1,892
2022-12-21	63.800	64.410	63.610	63.790	29.018	2,129
2022-12-20	62.960	63.440	62.960	63.330	28.809	4,752
2022-12-19	64.330	65.270	64.030	64.030	29.127	3,492
2022-12-16	63.620	63.750	63.140	63.750	29.000	3,099
2022-12-15	65.470	65.470	64.340	64.340	29.268	5,475
2022-12-14	66.480	66.700	66.400	66.590	30.292	14,767
2022-12-13	64.670	67.400	64.670	66.620	30.306	6,946
2022-12-12	63.970	64.400	63.660	63.660	28.959	1,347
2022-12-09	65.120	65.400	64.470	64.590	29.382	3,413
2022-12-08	64.040	64.660	63.770	64.380	29.287	2,738
2022-12-07	62.550	62.950	62.410	62.540	28.450	4,054
2022-12-06	63.690	63.690	62.500	62.820	28.577	1,657
2022-12-05	65.320	65.620	63.660	63.660	28.959	5,163
2022-12-02	62.120	62.490	61.290	61.930	28.172	1,014
2022-12-01	62.060	62.210	61.000	61.820	28.122	5,423
2022-11-30	61.150	63.120	61.150	62.360	28.368	3,500
2022-11-29	61.260	61.260	59.850	60.190	27.381	1,046
2022-11-28	57.880	60.320	57.840	59.810	27.208	7,310
2022-11-25	57.600	58.840	57.600	58.530	26.625	3,265
2022-11-24	57.900	58.790	57.840	58.780	26.739	4,335
2022-11-23	57.690	58.300	57.090	57.410	26.116	7,053
2022-11-22	56.470	57.080	55.540	56.350	25.634	6,016
2022-11-21	58.550	58.720	57.490	58.200	26.475	2,973
2022-11-18	59.180	59.630	58.570	58.570	26.644	2,439
2022-11-17	59.680	60.700	58.840	60.680	27.604	7,448
2022-11-16	58.200	62.190	58.040	59.500	27.067	8,681
2022-11-15	57.750	59.000	56.790	58.990	26.835	6,445
2022-11-14	55.410	55.410	54.840	55.170	25.097	5,937
2022-11-11	53.670	55.830	53.600	54.920	24.983	14,279
2022-11-10	48.515	51.650	48.105	51.600	23.473	8,348
2022-11-09	49.030	49.110	48.470	48.535	22.079	2,925
2022-11-08	50.120	50.960	49.330	50.520	22.982	1,005
2022-11-07	49.940	51.340	49.940	50.420	22.936	5,253
2022-11-04	49.685	50.450	49.515	50.450	22.950	8,230
2022-11-03	46.490	46.980	45.950	46.980	21.371	6,334
2022-11-02	47.875	48.155	47.220	47.360	21.544	4,928
2022-11-01	47.490	48.710	46.500	48.485	22.056	16,951
2022-10-31	42.790	44.355	42.790	44.355	20.177	6,502
2022-10-28	41.250	41.900	41.130	41.330	18.801	2,960
2022-10-27	43.275	44.025	43.275	43.735	19.895	2,921
2022-10-26	42.740	43.695	42.000	43.300	19.697	6,007
2022-10-25	41.745	41.905	40.795	41.905	19.063	10,268
2022-10-24	45.110	45.110	40.370	40.875	18.594	31,975
2022-10-21	49.100	49.295	48.895	49.265	22.411	2,496
2022-10-20	49.690	50.560	48.570	50.560	23.000	6,430
2022-10-19	50.920	50.920	50.200	50.680	23.054	2,164
2022-10-18	54.100	54.870	53.760	54.080	24.601	861
2022-10-17	51.660	53.610	51.450	53.610	24.387	9,481
2022-10-14	52.370	52.520	52.370	52.510	23.887	3,603

← NewerPage 17 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.