Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	51.730	51.760	49.465	50.620	23.027	7,369
2022-10-12	53.800	53.820	51.860	52.280	23.782	6,014
2022-10-11	52.380	53.870	52.380	53.360	24.274	23,400
2022-10-10	53.770	54.240	53.000	53.000	24.110	3,980
2022-10-07	56.160	56.160	54.430	54.430	24.760	573
2022-10-06	56.840	57.580	56.840	57.040	25.948	719
2022-10-05	56.230	56.310	55.630	55.760	25.365	1,340
2022-10-04	54.700	56.710	54.440	56.130	25.534	1,685
2022-10-03	53.130	54.160	53.130	53.780	24.465	5,395
2022-09-30	52.720	53.980	52.720	53.980	24.556	2,476
2022-09-29	54.040	54.360	52.110	52.720	23.982	1,822
2022-09-28	54.200	54.650	53.290	54.650	24.860	5,704
2022-09-27	55.710	55.860	54.820	55.110	25.070	1,140
2022-09-26	54.500	56.500	54.380	55.470	25.233	13,878
2022-09-23	54.690	55.040	53.250	53.610	24.387	4,085
2022-09-22	55.780	56.840	55.040	55.070	25.052	9,932
2022-09-21	57.090	57.520	56.600	57.520	26.166	1,600
2022-09-20	58.000	58.630	57.320	57.840	26.312	6,521
2022-09-19	56.360	57.590	56.360	57.120	25.984	2,666
2022-09-16	58.420	58.520	56.850	56.960	25.911	4,566
2022-09-15	59.630	60.430	58.860	59.590	27.108	10,556
2022-09-14	59.610	59.720	58.750	59.720	27.167	4,218
2022-09-13	60.570	61.810	58.790	59.280	26.967	13,426
2022-09-12	60.380	61.000	59.730	60.510	27.526	5,711
2022-09-09	59.040	60.460	59.040	59.920	27.258	1,303
2022-09-08	57.360	58.800	56.810	58.700	26.703	4,784
2022-09-07	58.210	58.860	57.630	58.080	26.421	3,511
2022-09-06	58.190	58.300	57.890	58.300	26.521	4,398
2022-09-05	58.530	59.540	57.700	58.970	26.826	8,651
2022-09-02	59.820	60.500	59.450	60.500	27.522	6,537
2022-09-01	61.470	61.630	59.190	59.520	27.076	11,231
2022-08-31	64.010	64.270	61.890	61.890	28.090	7,951
2022-08-30	64.430	65.000	61.680	62.270	28.263	3,568
2022-08-29	64.360	64.860	63.230	63.230	28.698	7,716
2022-08-26	65.850	67.690	64.820	64.820	29.420	10,802
2022-08-25	63.770	67.100	63.770	66.340	30.110	4,414
2022-08-24	62.210	62.920	62.090	62.500	28.367	1,083
2022-08-23	62.360	63.140	62.100	62.100	28.186	3,758
2022-08-22	62.500	63.420	62.430	62.670	28.444	5,671
2022-08-19	64.730	64.840	62.880	62.880	28.540	3,021
2022-08-18	64.700	64.720	63.100	64.100	29.093	2,592
2022-08-17	64.970	65.180	63.200	64.940	29.475	12,598
2022-08-16	64.640	65.960	64.400	65.090	29.543	5,852
2022-08-15	63.320	63.740	63.000	63.540	28.839	2,801
2022-08-12	63.110	63.220	62.000	62.830	28.517	3,337
2022-08-11	63.670	64.590	62.530	64.420	29.239	4,531
2022-08-10	62.300	63.780	61.870	63.340	28.748	3,973
2022-08-09	63.970	63.970	62.710	63.180	28.676	8,869
2022-08-08	63.480	64.690	63.300	64.060	29.075	1,925
2022-08-05	64.910	64.980	63.270	63.270	28.717	4,091
2022-08-04	65.350	65.790	64.450	64.910	29.461	5,514
2022-08-03	63.420	64.670	63.320	64.570	29.307	5,264
2022-08-02	62.570	62.760	61.510	62.760	28.485	7,404
2022-08-01	63.430	64.000	62.210	63.390	28.771	12,683
2022-07-29	64.230	64.230	63.550	63.840	28.975	8,570
2022-07-28	66.260	66.810	65.560	66.090	29.997	3,579
2022-07-27	66.200	66.350	65.570	65.790	29.860	4,215
2022-07-26	68.330	68.490	66.530	66.530	30.196	6,181
2022-07-25	67.690	68.620	66.820	68.030	30.877	11,151
2022-07-22	68.910	70.000	68.460	68.460	31.072	5,935

← NewerPage 18 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.