Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	74.760	74.800	72.180	72.180	32.761	12,663
2022-02-01	74.050	74.760	73.260	74.150	33.655	37,241
2022-01-31	72.070	73.960	72.000	73.960	33.569	11,094
2022-01-28	70.130	71.190	68.750	71.190	32.311	19,871
2022-01-27	69.040	70.710	68.890	70.100	31.817	7,461
2022-01-26	70.930	72.260	70.660	70.660	32.071	9,137
2022-01-25	73.520	73.520	69.790	69.960	31.753	23,082
2022-01-24	75.000	75.620	72.230	72.230	32.783	17,520
2022-01-21	76.140	76.950	75.000	75.920	34.458	13,370
2022-01-20	75.910	77.470	75.670	77.390	35.125	16,107
2022-01-19	73.700	74.110	72.880	73.620	33.414	13,280
2022-01-18	75.640	75.640	74.010	74.010	33.591	12,661
2022-01-17	77.720	77.990	76.220	76.220	34.594	18,147
2022-01-14	77.150	78.080	76.970	76.970	34.935	12,286
2022-01-13	77.400	79.000	77.400	77.850	35.334	24,941
2022-01-12	76.660	79.710	76.540	77.780	35.302	19,200
2022-01-11	73.080	74.790	72.920	73.920	33.550	12,367
2022-01-10	71.880	72.000	70.440	70.450	31.975	13,779
2022-01-07	70.870	71.440	70.480	70.500	31.998	15,597
2022-01-06	71.850	71.850	69.600	70.740	32.107	24,998
2022-01-05	71.710	72.740	71.390	72.410	32.865	10,985
2022-01-04	73.590	74.850	73.240	73.360	33.296	26,138
2022-01-03	73.610	74.180	73.260	73.900	33.541	7,951
2021-12-30	70.590	71.010	70.290	70.980	32.216	4,625
2021-12-29	71.330	71.460	70.120	70.700	32.089	12,548
2021-12-28	72.780	72.780	71.290	71.830	32.602	8,457
2021-12-27	72.890	73.810	72.650	73.810	33.500	13,631
2021-12-23	71.730	73.050	71.390	72.700	32.997	13,245
2021-12-22	68.710	70.360	68.510	70.360	31.935	46,467
2021-12-21	68.500	68.990	68.120	68.710	31.186	24,817
2021-12-20	68.180	68.640	67.880	68.410	31.050	16,310
2021-12-17	68.680	69.590	67.800	69.590	31.585	11,057
2021-12-16	69.480	71.500	69.450	70.100	31.817	27,387
2021-12-15	69.910	69.910	68.200	68.200	30.954	10,885
2021-12-14	71.450	71.450	69.540	70.150	31.839	5,299
2021-12-13	73.170	73.500	70.710	70.710	32.093	10,233
2021-12-10	72.470	72.980	72.000	72.000	32.679	4,712
2021-12-09	74.300	74.310	73.070	73.420	33.323	13,609
2021-12-08	75.600	76.000	73.530	73.530	33.373	19,244
2021-12-07	73.750	76.040	73.750	75.630	34.326	6,240
2021-12-06	70.060	72.130	69.390	72.130	32.738	28,010
2021-12-03	71.340	72.040	69.800	69.900	31.726	9,259
2021-12-02	73.420	73.590	71.730	71.900	32.634	8,156
2021-12-01	72.350	75.160	72.170	75.160	34.113	19,623
2021-11-30	70.520	71.790	69.800	71.370	32.393	9,769
2021-11-29	71.780	72.090	70.380	70.770	32.121	29,858
2021-11-26	71.100	73.260	70.880	70.880	32.171	67,097
2021-11-25	74.740	75.570	73.260	74.020	33.596	13,494
2021-11-24	74.810	75.050	72.880	73.400	33.314	17,319
2021-11-23	74.610	75.370	73.080	74.740	33.923	18,646
2021-11-22	78.000	78.090	75.200	75.200	34.131	18,989
2021-11-19	77.060	77.820	76.500	77.420	35.139	7,517
2021-11-18	77.340	77.780	76.200	76.480	34.712	6,600
2021-11-17	78.700	78.890	77.640	77.640	35.239	9,584
2021-11-16	75.900	78.940	75.840	78.740	35.738	14,608
2021-11-15	74.790	75.820	74.790	75.820	34.413	6,164
2021-11-12	73.270	75.250	73.080	75.250	34.154	10,314
2021-11-11	72.200	73.050	71.820	73.050	33.155	29,978
2021-11-10	74.400	74.810	71.200	73.430	33.328	24,976
2021-11-09	72.680	73.220	72.500	72.850	33.065	17,526

← NewerPage 21 of 22 · 1,274 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.