Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	59.580	60.040	59.400	59.810	59.810	1,370
2025-11-04	59.220	59.910	58.960	59.750	59.750	53
2025-11-03	59.640	60.270	59.640	59.700	59.700	806
2025-10-31	59.930	60.140	59.330	60.050	60.050	1,597
2025-10-30	61.000	61.000	60.370	60.820	60.820	713
2025-10-29	60.870	61.640	60.000	60.000	59.800	120
2025-10-28	60.750	60.920	60.430	60.430	60.229	1,465
2025-10-27	61.190	61.820	61.010	61.100	60.896	563
2025-10-24	59.200	60.200	58.960	60.200	59.999	443
2025-10-23	58.750	59.090	58.570	58.870	58.674	1,935
2025-10-22	59.010	59.010	58.460	58.460	58.265	212
2025-10-21	58.890	58.890	58.420	58.740	58.544	2,784
2025-10-20	58.420	58.680	58.360	58.680	58.484	783
2025-10-17	57.030	57.750	56.530	56.830	56.641	5,197
2025-10-16	58.640	58.690	58.400	58.400	58.205	709
2025-10-15	59.190	59.700	58.760	58.930	58.734	3,579
2025-10-14	58.710	58.710	58.180	58.340	58.146	1,193
2025-10-13	59.570	60.150	59.210	60.150	59.950	3,904
2025-10-10	60.410	60.740	59.560	59.810	59.611	5,233
2025-10-09	62.300	62.500	61.920	61.930	61.724	1,340
2025-10-08	61.970	62.250	61.690	62.190	61.983	377
2025-10-07	61.430	62.220	61.170	62.220	62.013	991
2025-10-06	62.080	62.130	61.080	61.500	61.295	725
2025-10-03	61.140	62.140	61.140	62.140	61.933	4,388
2025-10-02	61.590	61.840	60.800	60.800	60.597	1,508
2025-10-01	59.270	60.770	59.050	60.560	60.358	6,184
2025-09-30	59.620	60.570	59.470	59.980	59.780	20,863
2025-09-29	59.310	59.880	59.210	59.760	59.561	7,943
2025-09-26	58.370	58.370	57.800	58.370	58.175	474
2025-09-25	58.370	58.370	57.670	57.920	57.727	1,061
2025-09-24	57.680	58.390	57.680	57.910	57.717	1,749
2025-09-23	57.260	57.500	56.800	57.500	57.308	3,326
2025-09-22	56.640	57.520	56.300	57.520	57.328	634
2025-09-19	56.550	57.010	56.550	56.930	56.740	1,441
2025-09-18	56.000	56.920	55.560	56.560	56.372	3,927
2025-09-17	55.480	56.270	55.480	56.270	56.082	72
2025-09-16	55.570	55.570	54.760	54.760	54.578	1,370
2025-09-15	54.560	55.230	54.430	55.230	55.046	584
2025-09-12	55.070	55.200	54.460	54.720	54.538	2,198
2025-09-11	53.370	54.570	53.370	54.300	54.119	893
2025-09-10	54.250	54.500	53.420	54.140	53.960	913
2025-09-09	52.940	53.900	52.900	53.900	53.720	527
2025-09-08	53.180	53.180	52.550	52.880	52.704	1,288
2025-09-05	53.000	53.000	52.380	52.380	52.205	638
2025-09-04	51.820	52.190	51.790	52.190	52.016	1,978
2025-09-03	52.070	52.130	51.520	51.700	51.528	457
2025-09-02	52.140	52.140	51.130	51.220	51.049	1,687
2025-09-01	53.000	53.140	52.590	52.590	52.415	358
2025-08-29	52.240	52.950	52.240	52.860	52.684	5,147
2025-08-28	52.350	52.430	52.140	52.430	52.255	165
2025-08-27	53.340	53.340	52.380	52.440	52.265	405
2025-08-26	53.670	53.880	53.660	53.730	53.551	345
2025-08-25	54.090	54.300	53.940	54.200	54.019	742
2025-08-22	52.930	53.610	52.920	53.590	53.411	1,093
2025-08-21	52.320	52.640	52.320	52.640	52.465	422
2025-08-20	52.350	52.830	52.310	52.370	52.195	447
2025-08-19	53.050	53.080	52.620	52.620	52.445	236
2025-08-18	53.000	53.160	52.920	53.160	52.983	968
2025-08-15	53.480	53.480	52.950	53.140	52.963	499
2025-08-14	53.010	53.210	52.740	52.740	52.564	723

← NewerPage 5 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.