Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	46.440	46.440	45.165	45.355	45.355	2,407
2026-02-03	48.100	48.100	47.295	47.395	47.395	6,073
2026-02-02	47.680	48.715	47.680	48.715	48.715	2,456
2026-01-30	49.100	49.440	48.175	48.655	48.655	1,706
2026-01-29	50.970	50.990	49.700	49.790	49.790	1,008
2026-01-28	50.920	51.000	50.170	50.890	50.890	3,315
2026-01-27	50.280	50.280	50.080	50.090	50.090	3,341
2026-01-26	50.300	50.300	49.845	50.130	50.130	746
2026-01-23	50.220	50.560	50.180	50.560	50.560	1,465
2026-01-22	50.760	50.960	50.720	50.900	50.900	1,491
2026-01-21	51.240	51.240	50.460	50.850	50.850	1,506
2026-01-20	51.640	51.640	50.360	51.210	51.210	10,307
2026-01-19	52.330	52.610	52.190	52.310	52.310	2,195
2026-01-16	53.540	53.670	53.110	53.110	53.110	2,349
2026-01-15	54.930	54.930	53.000	54.220	54.220	13,012
2026-01-14	55.610	56.130	55.290	55.770	55.770	3,796
2026-01-13	55.730	55.860	55.300	55.760	55.760	3,093
2026-01-12	54.420	55.390	54.080	55.180	55.180	5,689
2026-01-09	52.800	53.550	52.800	53.550	53.550	1,873
2026-01-08	54.200	54.200	53.520	53.610	53.610	2,372
2026-01-07	54.130	55.140	54.130	54.670	54.670	9,058
2026-01-06	55.010	55.180	54.430	54.430	54.430	1,768
2026-01-05	54.300	54.740	54.010	54.740	54.740	3,462
2026-01-02	54.180	54.900	53.540	53.540	53.540	4,103
2025-12-30	52.780	53.100	52.760	53.100	53.100	1,746
2025-12-29	52.560	52.800	52.500	52.630	52.630	3,905
2025-12-23	52.620	52.940	52.520	52.710	52.710	1,773
2025-12-22	53.210	53.270	52.730	52.980	52.980	1,628
2025-12-19	53.040	53.650	53.040	53.650	53.650	1,581
2025-12-18	51.330	52.500	51.280	52.450	52.450	4,420
2025-12-17	52.710	52.880	51.200	51.200	51.200	3,514
2025-12-16	52.720	52.760	52.180	52.180	52.180	1,140
2025-12-15	53.100	53.320	52.560	52.560	52.560	706
2025-12-12	53.830	54.310	52.880	52.880	52.880	1,217
2025-12-11	52.080	53.180	52.080	53.180	53.180	1,258
2025-12-10	51.540	52.000	51.480	52.000	52.000	2,885
2025-12-09	51.360	51.450	51.000	51.450	51.450	534
2025-12-08	52.460	52.460	51.440	51.450	51.450	1,749
2025-12-05	52.430	52.430	52.130	52.130	52.130	736
2025-12-04	52.290	52.760	51.670	51.670	51.670	871
2025-12-03	51.990	52.330	51.630	51.650	51.650	1,652
2025-12-02	53.360	53.380	52.550	52.660	52.660	1,396
2025-12-01	53.370	53.870	53.150	53.690	53.690	3,542
2025-11-28	53.820	54.400	53.750	54.390	54.390	428
2025-11-27	54.540	54.540	53.780	53.780	53.780	718
2025-11-26	55.590	55.660	55.430	55.430	55.430	3,678
2025-11-25	55.310	55.750	54.890	55.610	55.610	815
2025-11-24	56.920	56.920	54.550	55.150	55.150	1,128
2025-11-21	56.390	56.640	56.010	56.640	56.640	1,276
2025-11-20	58.090	58.270	57.680	57.680	57.680	376
2025-11-19	58.310	58.650	58.120	58.120	58.120	259
2025-11-18	58.370	58.760	58.210	58.430	58.430	894
2025-11-17	60.860	60.860	59.430	59.720	59.720	1,063
2025-11-14	60.480	60.860	59.690	60.740	60.740	761
2025-11-13	62.160	63.960	62.160	62.270	62.270	6,333
2025-11-12	61.870	61.970	61.210	61.210	61.210	312
2025-11-11	61.110	62.200	60.840	62.200	62.200	10,380
2025-11-10	61.390	61.890	61.160	61.360	61.360	4,189
2025-11-07	60.320	60.320	58.790	58.990	58.990	8,027
2025-11-06	60.780	61.080	60.180	60.250	60.250	2,814

← NewerPage 4 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.