Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	41.310	41.465	40.505	40.545	40.545	7,198
2026-04-30	39.915	41.355	39.860	41.355	41.355	6,058
2026-04-29	40.820	40.820	40.375	40.600	40.600	1,052
2026-04-28	40.515	41.060	40.500	40.730	40.730	11,513
2026-04-27	41.060	41.115	40.340	40.520	40.520	22,310
2026-04-24	41.430	41.780	40.810	41.780	41.780	11,905
2026-04-23	41.825	41.995	41.415	41.615	41.615	5,190
2026-04-22	42.665	42.840	42.230	42.445	42.445	30,513
2026-04-21	43.820	43.965	42.825	42.935	42.935	9,248
2026-04-20	43.780	44.100	43.650	43.825	43.825	3,938
2026-04-17	42.700	44.745	42.700	44.350	44.350	15,194
2026-04-16	43.260	43.500	42.460	42.575	42.575	9,991
2026-04-15	42.075	42.415	41.945	42.255	42.255	9,982
2026-04-14	41.860	42.380	41.480	42.380	42.380	4,863
2026-04-13	40.900	41.570	40.595	41.540	41.540	4,338
2026-04-10	41.740	41.990	41.435	41.435	41.435	6,554
2026-04-09	41.925	42.085	41.475	41.765	41.765	6,382
2026-04-08	42.520	43.045	42.020	42.020	42.020	23,427
2026-04-07	40.000	40.620	39.465	39.560	39.560	12,754
2026-04-02	39.770	40.200	39.400	39.915	39.915	11,089
2026-04-01	40.565	40.965	39.900	40.420	40.420	9,279
2026-03-31	38.655	39.250	38.655	39.025	39.025	8,088
2026-03-30	38.280	39.120	38.280	38.585	38.585	11,202
2026-03-27	39.475	39.475	38.730	38.920	38.920	14,582
2026-03-26	40.880	40.925	38.880	39.520	39.520	2,747
2026-03-25	41.160	41.635	40.845	40.995	40.995	16,015
2026-03-24	41.320	41.320	39.475	39.585	39.585	5,842
2026-03-23	39.300	41.265	39.215	40.115	40.115	12,112
2026-03-20	41.100	41.100	40.470	40.470	40.470	14,772
2026-03-19	41.865	41.920	40.800	40.975	40.975	10,900
2026-03-18	47.025	47.030	42.170	43.150	43.150	15,661
2026-03-17	47.190	47.630	46.650	47.330	47.330	10,188
2026-03-16	46.870	46.920	46.100	46.750	46.750	2,815
2026-03-13	46.000	47.325	45.925	46.525	46.525	5,634
2026-03-12	45.360	45.730	45.330	45.480	45.480	5,897
2026-03-11	46.145	46.470	45.745	45.935	45.935	10,187
2026-03-10	44.980	46.970	44.980	46.865	46.865	20,549
2026-03-09	41.535	42.590	41.535	42.590	42.590	2,268
2026-03-06	42.840	42.860	41.840	41.855	41.855	4,958
2026-03-05	41.470	42.220	41.470	42.220	42.220	1,658
2026-03-04	41.275	42.205	41.275	41.855	41.855	7,205
2026-03-03	41.995	41.995	40.775	40.865	40.865	46,152
2026-03-02	42.350	42.360	41.790	42.360	42.360	6,781
2026-02-27	43.840	43.840	43.425	43.750	43.750	3,322
2026-02-26	43.930	43.930	43.320	43.540	43.540	1,173
2026-02-25	44.295	44.710	43.975	44.155	44.155	3,606
2026-02-24	43.745	44.060	43.745	43.970	43.970	2,040
2026-02-23	44.780	44.845	43.605	43.605	43.605	5,309
2026-02-20	43.460	44.445	43.460	44.445	44.445	1,770
2026-02-19	44.295	44.295	43.765	43.765	43.765	356
2026-02-18	43.240	44.535	43.240	43.995	43.995	1,004
2026-02-17	42.540	43.255	42.155	43.255	43.255	4,537
2026-02-16	43.005	43.030	42.305	42.305	42.305	4,859
2026-02-13	43.380	43.380	42.385	42.475	42.475	8,454
2026-02-12	44.020	44.240	42.680	42.680	42.680	3,472
2026-02-11	44.660	44.660	43.795	43.910	43.910	3,924
2026-02-10	45.140	45.140	44.565	44.565	44.565	2,456
2026-02-09	46.510	46.510	45.900	45.960	45.960	3,608
2026-02-06	45.450	46.190	45.450	45.920	45.920	1,276
2026-02-05	46.200	46.330	45.100	45.255	45.255	5,907

← NewerPage 3 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.