Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	52.270	53.200	52.270	53.010	52.833	2,924
2025-08-12	51.020	51.020	50.400	50.700	50.531	692
2025-08-11	50.740	50.740	50.330	50.550	50.382	469
2025-08-08	50.230	50.750	50.230	50.750	50.581	548
2025-08-07	50.660	50.850	50.390	50.390	50.222	77
2025-08-06	50.310	50.640	50.310	50.540	50.372	185
2025-08-05	49.830	50.060	49.725	50.050	49.883	681
2025-08-04	49.230	49.685	49.230	49.645	49.480	840
2025-08-01	49.795	49.795	48.050	48.320	48.159	1,941
2025-07-31	50.830	51.010	50.360	50.360	50.192	233
2025-07-30	50.950	51.090	50.550	50.550	50.382	2,458
2025-07-29	51.130	51.450	51.000	51.000	50.830	369
2025-07-28	51.830	51.830	50.730	51.000	50.830	698
2025-07-25	51.680	52.380	51.400	52.380	52.205	803
2025-07-24	52.360	52.530	51.860	51.920	51.747	956
2025-07-23	51.610	52.600	51.610	51.970	51.797	4,473
2025-07-22	49.930	49.970	49.915	49.950	49.784	399
2025-07-21	49.820	50.090	49.770	50.090	49.923	2,879
2025-07-18	49.345	49.950	49.345	49.770	49.604	1,964
2025-07-17	48.565	49.065	48.565	49.065	48.902	876
2025-07-16	49.035	49.150	48.465	48.465	48.304	534
2025-07-15	48.465	49.200	48.465	49.140	48.976	2,883
2025-07-14	48.440	48.440	47.265	47.760	47.601	900
2025-07-11	48.250	48.290	47.990	48.290	48.129	1,142
2025-07-10	47.775	48.145	47.775	47.995	47.835	897
2025-07-09	47.660	47.780	47.335	47.480	47.322	1,741
2025-07-08	47.300	47.875	47.300	47.815	47.656	988
2025-07-07	46.675	47.595	46.675	46.845	46.689	2,145
2025-07-04	46.585	46.750	46.255	46.750	46.594	2,245
2025-07-03	46.520	46.920	46.380	46.910	46.754	1,432
2025-07-02	46.735	46.735	46.300	46.365	46.211	304
2025-07-01	47.530	47.640	46.740	46.845	46.689	1,464
2025-06-30	47.495	47.570	47.100	47.235	47.078	1,990
2025-06-27	47.830	47.830	47.000	47.000	46.843	4,791
2025-06-26	47.640	47.750	47.280	47.280	47.122	2,013
2025-06-25	48.195	48.565	47.815	47.815	47.656	3,174
2025-06-24	48.545	48.740	48.030	48.155	47.995	4,450
2025-06-23	46.140	48.000	45.935	47.300	47.142	4,243
2025-06-20	46.195	46.450	45.870	46.095	45.941	3,848
2025-06-19	46.155	46.155	45.645	45.645	45.493	501
2025-06-18	46.450	47.080	46.200	47.080	46.923	1,063
2025-06-17	46.750	46.870	46.355	46.870	46.714	1,617
2025-06-16	46.860	46.960	46.260	46.260	46.106	2,609
2025-06-13	46.200	46.600	45.915	45.915	45.762	6,787
2025-06-12	47.175	47.610	46.925	47.380	47.222	1,073
2025-06-11	47.575	47.910	47.290	47.290	47.132	1,086
2025-06-10	47.520	47.565	47.180	47.180	47.023	1,224
2025-06-09	47.390	47.860	47.390	47.610	47.451	3,031
2025-06-06	47.410	47.540	46.615	47.190	47.033	1,796
2025-06-05	46.840	47.255	46.745	46.745	46.589	890
2025-06-04	45.205	46.815	45.205	46.695	46.539	798
2025-06-03	45.120	45.210	44.660	44.910	44.760	3,452
2025-06-02	45.375	45.375	44.735	44.890	44.740	2,624
2025-05-30	44.925	45.440	44.925	45.440	45.289	655
2025-05-29	46.265	46.265	45.460	45.460	45.309	1,026
2025-05-28	45.130	45.770	45.130	45.390	45.239	3,201
2025-05-27	45.500	46.435	45.500	46.435	46.280	2,355
2025-05-26	45.270	45.410	45.270	45.375	45.224	337
2025-05-23	46.135	46.135	44.475	44.475	44.327	2,729
2025-05-22	45.860	46.050	45.725	45.775	45.622	1,264

← NewerPage 6 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.