Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.560	38.035	37.560	37.875	37.875	2,985
2026-07-24	36.225	36.810	36.225	36.710	36.710	3,404
2026-07-23	37.125	37.210	36.450	36.520	36.520	7,621
2026-07-22	36.855	37.365	36.800	36.940	36.940	6,901
2026-07-21	39.760	39.760	38.225	38.405	38.405	14,052
2026-07-20	39.355	40.055	39.330	40.015	40.015	3,825
2026-07-17	39.520	39.520	38.525	38.605	38.605	5,867
2026-07-16	41.415	41.430	40.370	40.515	40.515	12,804
2026-07-15	40.035	41.550	40.035	41.340	41.340	3,027
2026-07-14	38.880	39.560	38.610	39.270	39.270	9,985
2026-07-13	39.245	39.430	39.105	39.430	39.430	5,843
2026-07-10	39.655	39.890	39.590	39.625	39.625	1,688
2026-07-09	40.415	40.485	39.500	39.775	39.775	9,497
2026-07-08	40.480	40.870	40.205	40.480	40.480	19,687
2026-07-07	38.615	39.525	38.615	39.525	39.525	9,693
2026-07-06	38.170	38.620	37.945	38.365	38.365	8,999
2026-07-03	37.305	37.305	36.690	36.690	36.690	3,496
2026-07-02	37.930	37.930	37.270	37.465	37.465	7,335
2026-07-01	37.920	38.610	37.460	38.195	38.195	5,810
2026-06-30	39.105	39.105	37.500	37.880	37.880	15,663
2026-06-29	38.780	39.120	38.390	38.415	38.415	5,643
2026-06-26	37.485	37.485	36.850	36.850	36.850	9,020
2026-06-25	37.985	38.385	37.985	38.045	38.045	2,105
2026-06-24	37.925	38.410	37.925	38.350	38.350	11,639
2026-06-23	37.335	37.415	36.985	36.985	36.985	4,699
2026-06-22	38.560	38.560	37.900	37.935	37.935	7,656
2026-06-19	39.105	39.110	38.400	38.400	38.400	2,664
2026-06-18	38.925	39.305	38.925	39.305	39.305	4,868
2026-06-17	39.000	39.305	39.000	39.000	39.000	3,672
2026-06-16	39.005	39.375	39.000	39.010	39.010	3,872
2026-06-15	39.620	40.080	39.620	39.720	39.720	7,938
2026-06-12	39.810	39.885	39.115	39.170	39.170	3,319
2026-06-11	39.405	39.820	39.260	39.410	39.410	7,065
2026-06-10	40.300	40.530	39.520	39.905	39.905	3,210
2026-06-09	40.520	40.590	39.940	39.960	39.960	3,469
2026-06-08	39.800	40.155	39.515	39.650	39.650	12,289
2026-06-05	40.405	40.945	40.335	40.335	40.335	5,913
2026-06-04	40.345	40.385	39.860	40.070	40.070	1,696
2026-06-03	41.480	41.655	40.185	40.260	40.260	5,240
2026-06-02	42.740	43.125	42.100	42.360	42.360	12,587
2026-06-01	39.515	39.675	38.735	39.165	39.165	8,711
2026-05-29	39.000	39.205	38.745	39.205	39.205	1,182
2026-05-28	38.495	39.000	38.370	38.750	38.750	6,417
2026-05-27	39.145	39.445	38.995	39.025	39.025	3,803
2026-05-26	39.900	39.905	39.310	39.750	39.750	2,397
2026-05-25	39.855	40.690	39.855	40.480	40.480	9,828
2026-05-22	40.085	40.085	38.665	39.290	39.290	16,797
2026-05-21	40.105	40.230	39.700	39.705	39.705	4,665
2026-05-20	40.370	40.885	40.300	40.700	40.700	4,210
2026-05-19	40.060	41.000	40.060	40.420	40.420	8,513
2026-05-18	38.815	39.390	38.740	39.000	39.000	11,340
2026-05-15	38.640	39.440	38.600	39.095	39.095	8,917
2026-05-14	39.315	39.400	38.900	38.940	38.940	2,638
2026-05-13	38.750	40.335	37.870	40.335	40.335	9,799
2026-05-12	38.740	38.790	37.460	38.685	38.685	13,287
2026-05-11	41.205	41.205	40.740	40.980	40.980	5,909
2026-05-08	41.460	41.745	40.775	40.790	40.790	5,766
2026-05-07	42.525	42.525	41.965	42.080	42.080	3,187
2026-05-06	40.665	42.525	40.605	42.155	42.155	9,918
2026-05-05	41.080	41.175	40.255	40.835	40.835	19,089

← NewerPage 2 of 22 · 1,276 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.