Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	43.280	44.000	42.355	42.765	19.410	14,688
2022-04-27	43.250	44.295	42.850	43.060	19.544	19,932
2022-04-26	43.590	44.085	42.245	42.245	19.174	23,620
2022-04-25	42.360	43.175	42.185	42.305	19.201	23,422
2022-04-22	42.490	44.270	42.490	43.435	19.714	183,662
2022-04-21	43.610	43.890	42.990	43.495	19.741	47,626
2022-04-20	44.705	45.350	43.900	45.060	20.452	61,659
2022-04-19	46.235	46.275	45.030	45.030	20.438	42,873
2022-04-14	48.925	49.155	46.895	47.350	21.491	23,662
2022-04-13	48.725	48.790	46.575	48.650	22.081	19,440
2022-04-12	47.860	48.600	47.255	48.290	21.918	27,738
2022-04-11	46.130	49.485	45.405	48.605	22.061	86,648
2022-04-08	47.925	48.535	47.125	48.185	21.870	26,340
2022-04-07	49.665	49.795	47.940	48.325	21.933	35,456
2022-04-06	50.880	51.020	49.000	49.710	22.562	18,943
2022-04-05	53.330	53.870	52.240	52.770	23.951	47,201
2022-04-04	51.570	53.600	51.490	52.860	23.992	92,334
2022-04-01	48.845	51.920	48.695	51.110	23.198	30,307
2022-03-31	49.805	50.040	48.475	48.630	22.072	23,997
2022-03-30	49.845	50.960	49.810	50.090	22.735	14,898
2022-03-29	48.665	50.130	48.605	49.915	22.655	27,729
2022-03-28	48.955	49.290	47.930	48.055	21.811	26,983
2022-03-25	48.775	48.780	47.775	47.775	21.684	14,218
2022-03-24	49.520	49.905	48.615	49.600	22.512	30,560
2022-03-23	53.130	53.340	48.005	49.880	22.639	74,239
2022-03-22	52.520	53.690	51.430	52.410	23.788	35,554
2022-03-21	51.360	51.960	51.130	51.390	23.325	27,849
2022-03-18	51.830	53.500	51.190	52.820	23.974	18,971
2022-03-17	53.540	53.590	50.490	51.100	23.193	30,824
2022-03-16	49.710	52.930	49.580	52.320	23.747	81,855
2022-03-15	42.485	43.585	40.660	42.680	19.371	96,761
2022-03-14	47.650	47.715	44.960	45.720	20.751	70,684
2022-03-11	51.250	53.560	50.680	50.950	23.125	53,330
2022-03-10	53.110	53.110	51.210	51.660	23.447	32,321
2022-03-09	51.330	54.030	50.370	53.550	24.305	37,522
2022-03-08	48.550	51.650	48.480	50.830	23.070	60,741
2022-03-07	46.520	49.845	45.945	48.690	22.099	39,562
2022-03-04	50.810	50.880	47.355	47.700	21.650	96,473
2022-03-03	53.460	54.080	51.660	52.290	23.733	32,398
2022-03-02	54.220	55.160	53.600	54.470	24.723	33,494
2022-03-01	56.490	56.630	54.820	54.870	24.904	45,000
2022-02-28	53.380	55.580	52.890	55.460	25.172	29,571
2022-02-25	54.400	54.720	52.890	54.720	24.836	35,730
2022-02-24	53.520	54.530	53.110	53.690	24.369	95,667
2022-02-23	59.840	59.840	56.430	56.920	25.835	29,588
2022-02-22	59.210	60.650	59.030	59.170	26.856	16,190
2022-02-21	62.820	62.850	59.560	59.560	27.033	38,912
2022-02-18	66.000	66.110	64.360	64.600	29.320	17,635
2022-02-17	67.680	67.780	66.050	66.850	30.341	19,791
2022-02-16	67.870	68.440	66.600	68.310	31.004	142,323
2022-02-15	68.200	68.340	67.140	68.000	30.863	27,138
2022-02-14	68.190	68.350	66.680	67.310	30.550	20,745
2022-02-11	70.200	70.200	68.750	69.000	31.317	21,262
2022-02-10	73.610	73.610	70.660	71.000	32.225	11,271
2022-02-09	72.610	74.060	72.610	74.060	33.614	37,661
2022-02-08	69.740	71.860	68.780	71.230	32.329	22,860
2022-02-07	71.350	71.830	70.660	71.830	32.602	25,894
2022-02-04	71.790	72.220	70.280	70.520	32.007	17,116
2022-02-03	72.540	72.590	70.890	71.530	32.466	17,576
2022-02-02	74.760	74.800	72.180	72.180	32.761	12,663

← NewerPage 20 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.