Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	67.650	69.850	67.390	69.090	31.358	10,885
2022-07-20	68.300	68.600	67.060	68.250	30.977	11,593
2022-07-19	65.990	67.910	65.270	67.250	30.523	10,314
2022-07-18	64.280	66.000	64.260	65.880	29.901	20,630
2022-07-15	64.170	64.470	63.250	63.970	29.034	9,638
2022-07-14	65.080	65.560	64.110	65.270	29.624	2,605
2022-07-13	67.180	67.180	62.960	65.720	29.829	33,250
2022-07-12	65.780	67.800	65.710	67.470	30.623	9,185
2022-07-11	65.900	67.680	65.870	66.290	30.087	14,309
2022-07-08	70.860	70.860	67.070	67.070	30.441	12,670
2022-07-07	67.290	71.650	67.040	71.070	32.257	36,360
2022-07-06	67.100	67.550	66.040	66.180	30.037	9,244
2022-07-05	65.160	67.340	64.500	66.510	30.187	23,697
2022-07-04	64.350	64.630	62.790	64.100	29.093	9,167
2022-07-01	60.930	65.000	60.930	65.000	29.502	15,748
2022-06-30	61.500	63.420	61.050	62.480	28.358	20,124
2022-06-29	59.250	62.730	59.150	62.240	28.249	23,147
2022-06-28	59.750	61.450	59.470	60.220	27.332	30,497
2022-06-27	59.630	63.300	58.350	62.040	28.158	101,083
2022-06-24	51.190	52.930	51.180	52.720	23.928	56,465
2022-06-23	50.320	51.010	49.750	50.730	23.025	3,969
2022-06-22	48.935	50.030	47.985	49.690	22.553	28,463
2022-06-21	50.010	50.720	49.180	49.980	22.685	19,651
2022-06-20	49.405	49.765	48.625	48.790	22.145	24,714
2022-06-17	47.805	50.180	47.805	48.940	22.213	19,357
2022-06-16	48.685	48.880	47.095	47.260	21.450	17,988
2022-06-15	48.645	50.330	47.950	50.330	22.843	8,636
2022-06-14	48.575	48.830	47.540	47.625	21.616	12,969
2022-06-13	47.650	48.900	47.465	48.135	21.847	27,265
2022-06-10	50.760	51.660	49.250	49.250	22.353	16,349
2022-06-09	50.780	55.600	50.570	50.570	22.952	70,634
2022-06-08	49.960	52.000	49.790	51.320	23.293	21,378
2022-06-07	48.110	48.405	47.180	47.590	21.600	15,580
2022-06-06	46.835	49.370	46.535	48.520	22.022	14,946
2022-06-03	47.235	47.410	46.340	46.565	21.135	9,523
2022-06-02	46.985	47.260	46.300	47.050	21.355	24,008
2022-06-01	47.785	48.570	46.590	46.590	21.146	10,314
2022-05-31	47.575	48.680	47.280	48.370	21.954	27,757
2022-05-30	46.335	47.550	46.000	47.550	21.582	14,335
2022-05-27	45.235	46.080	44.290	46.080	20.915	15,218
2022-05-26	43.230	45.360	43.230	44.950	20.402	19,414
2022-05-25	42.105	43.605	41.775	43.210	19.612	22,637
2022-05-24	43.175	43.175	41.290	41.655	18.906	34,006
2022-05-23	45.785	45.785	44.275	44.300	20.107	13,716
2022-05-20	46.150	47.150	45.165	45.400	20.606	20,262
2022-05-19	43.665	45.705	43.660	45.705	20.744	18,252
2022-05-18	45.980	46.550	44.635	45.065	20.454	28,507
2022-05-17	45.800	47.730	45.800	47.175	21.412	50,854
2022-05-16	43.410	44.095	43.190	43.905	19.927	17,252
2022-05-13	44.075	44.095	42.385	43.675	19.823	20,063
2022-05-12	41.790	44.005	41.500	43.800	19.880	19,647
2022-05-11	41.995	43.860	41.860	43.015	19.523	37,890
2022-05-10	40.935	41.740	40.280	40.280	18.282	27,164
2022-05-09	41.795	42.070	40.260	40.280	18.282	23,363
2022-05-06	42.020	42.535	41.500	42.510	19.294	22,167
2022-05-05	45.930	46.130	41.955	42.870	19.458	22,663
2022-05-04	45.365	45.775	44.435	44.980	20.415	14,392
2022-05-03	46.325	47.100	46.180	46.620	21.160	8,978
2022-05-02	45.790	46.140	44.720	45.225	20.526	25,039
2022-04-29	46.160	47.435	46.160	46.975	21.321	30,599

← NewerPage 19 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.