Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	45.425	46.340	45.425	46.320	46.166	1,874
2025-05-20	45.740	45.910	45.615	45.910	45.757	1,040
2025-05-19	46.225	46.225	45.270	46.105	45.951	3,868
2025-05-16	45.835	46.155	45.790	46.155	46.001	2,685
2025-05-15	45.825	46.470	45.790	46.470	46.315	1,695
2025-05-14	46.375	47.370	46.175	47.125	46.968	1,924
2025-05-13	45.060	45.955	45.060	45.955	45.802	3,829
2025-05-12	45.300	46.140	45.030	45.030	44.880	6,095
2025-05-09	43.345	43.635	43.250	43.250	43.106	1,238
2025-05-08	43.040	43.310	42.930	43.260	43.116	1,998
2025-05-07	42.960	42.960	42.245	42.410	42.269	1,439
2025-05-06	43.435	43.785	42.910	43.785	43.639	1,247
2025-05-05	43.225	43.225	42.970	43.035	42.892	1,280
2025-05-02	42.255	43.115	42.160	43.115	42.971	2,733
2025-04-30	40.885	41.270	40.880	41.225	41.088	623
2025-04-29	40.705	40.745	40.560	40.600	40.465	598
2025-04-28	40.880	41.110	40.640	40.650	40.515	1,012
2025-04-25	40.455	41.080	40.385	41.080	40.943	1,462
2025-04-24	39.500	40.020	39.500	40.000	39.867	933
2025-04-23	39.460	40.450	39.325	39.960	39.827	2,360
2025-04-22	37.760	38.245	37.650	38.245	38.118	1,172
2025-04-17	37.790	38.080	37.360	37.360	37.236	1,088
2025-04-16	37.090	37.840	37.090	37.675	37.549	769
2025-04-15	37.310	38.060	37.310	38.060	37.933	3,883
2025-04-14	36.965	37.790	36.920	37.790	37.664	2,150
2025-04-11	36.855	36.855	35.355	36.295	36.174	2,446
2025-04-10	37.290	37.290	36.225	36.225	36.104	999
2025-04-09	37.000	37.250	35.500	35.665	35.546	4,509
2025-04-08	37.000	38.230	36.805	37.320	37.196	3,139
2025-04-07	35.000	38.555	34.325	36.890	36.767	7,658
2025-04-04	41.305	41.305	37.985	39.055	38.925	7,747
2025-04-03	40.985	41.465	40.840	41.465	41.327	1,535
2025-04-02	42.635	42.720	42.535	42.680	42.538	704
2025-04-01	43.110	43.290	42.845	43.110	42.966	1,537
2025-03-31	42.080	42.600	42.080	42.600	42.458	1,458
2025-03-28	43.575	43.725	42.845	43.050	42.907	213
2025-03-27	43.715	44.160	43.475	44.160	44.013	168
2025-03-26	43.750	43.750	43.340	43.710	43.564	1,332
2025-03-25	42.775	43.500	42.775	43.500	43.355	573
2025-03-24	43.730	43.730	43.395	43.555	43.410	2,330
2025-03-21	42.495	43.505	42.495	43.410	43.265	1,589
2025-03-20	43.740	43.760	42.760	42.885	42.742	17,516
2025-03-19	44.870	46.145	44.870	45.510	45.358	4,666
2025-03-18	45.000	45.650	44.775	44.995	44.845	941
2025-03-17	43.460	44.330	43.395	44.330	44.182	2,591
2025-03-14	43.565	43.620	43.325	43.365	43.221	672
2025-03-13	42.445	43.380	42.445	43.380	43.235	2,550
2025-03-12	42.630	43.005	42.320	42.590	42.448	16,646
2025-03-11	43.125	43.250	42.560	42.845	42.702	18,294
2025-03-10	43.340	43.680	42.745	43.190	43.046	16,040
2025-03-07	44.500	44.505	43.890	44.350	44.202	2,849
2025-03-06	45.175	46.135	45.150	45.300	45.149	20,387
2025-03-05	43.455	43.755	43.190	43.285	43.141	6,631
2025-03-04	41.785	42.540	41.730	41.825	41.686	10,353
2025-03-03	42.045	42.315	41.930	41.960	41.820	3,308
2025-02-28	41.755	42.130	41.715	42.055	41.915	635
2025-02-27	42.950	43.035	42.650	43.015	42.872	2,397
2025-02-26	43.095	43.320	42.815	43.320	43.176	5,184
2025-02-25	41.835	42.600	41.835	42.600	42.458	2,275
2025-02-24	43.120	43.120	41.925	41.965	41.825	11,072

← NewerPage 7 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.