Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	45.950	46.130	45.685	46.130	45.976	397
2025-02-20	43.830	45.620	43.715	45.060	44.910	1,644
2025-02-19	45.000	45.135	44.370	44.550	44.402	521
2025-02-18	44.980	45.630	44.980	45.025	44.875	4,935
2025-02-17	44.220	44.540	43.845	44.540	44.392	2,493
2025-02-14	42.930	43.640	42.800	42.925	42.782	5,889
2025-02-13	40.500	41.130	40.485	41.130	40.993	1,367
2025-02-12	40.500	40.500	40.005	40.005	39.872	1,167
2025-02-11	39.480	39.700	39.385	39.700	39.568	294
2025-02-10	39.545	40.245	39.545	40.245	40.111	3,240
2025-02-07	38.770	39.210	38.770	39.030	38.900	4,398
2025-02-06	38.075	38.590	38.075	38.585	38.456	1,291
2025-02-05	37.410	37.825	37.345	37.655	37.530	1,261
2025-02-04	37.815	38.000	37.390	37.970	37.843	2,694
2025-02-03	36.045	37.070	36.045	36.950	36.827	308
2025-01-31	37.380	37.425	36.920	36.965	36.842	264
2025-01-30	36.400	36.770	36.400	36.535	36.413	287
2025-01-29	36.425	36.585	36.225	36.585	36.463	791
2025-01-28	35.665	35.965	35.645	35.845	35.726	1,188
2025-01-27	35.610	35.610	35.240	35.505	35.387	2,241
2025-01-24	35.400	35.585	35.400	35.425	35.307	583
2025-01-23	34.980	34.980	34.705	34.705	34.589	1,074
2025-01-22	34.835	35.050	34.835	35.050	34.933	2,310
2025-01-21	34.930	35.195	34.900	35.195	35.078	816
2025-01-20	35.665	35.700	35.275	35.275	35.157	1,414
2025-01-17	34.600	35.180	34.600	35.175	35.058	936
2025-01-16	34.845	34.845	34.370	34.370	34.255	425
2025-01-15	34.450	34.885	34.370	34.720	34.604	13,101
2025-01-14	34.110	34.175	33.815	33.860	33.747	684
2025-01-13	33.605	33.605	33.130	33.320	33.209	3,377
2025-01-10	34.485	34.485	33.700	33.765	33.653	281
2025-01-09	34.625	34.750	34.625	34.625	34.510	385
2025-01-08	34.415	35.070	34.415	34.695	34.579	3,195
2025-01-07	35.100	35.300	34.665	34.845	34.729	2,768
2025-01-06	38.275	38.935	35.400	35.960	35.840	5,628
2025-01-03	38.460	38.500	38.320	38.320	38.192	229
2025-01-02	38.470	38.590	38.110	38.525	38.397	1,693
2024-12-30	38.685	38.685	38.390	38.400	38.272	1,220
2024-12-27	38.925	39.315	38.925	38.980	38.850	1,083
2024-12-23	39.030	39.485	39.000	39.485	39.353	407
2024-12-20	39.865	39.910	39.270	39.785	39.652	21,699
2024-12-19	39.900	40.060	39.630	39.685	39.553	1,453
2024-12-18	40.365	40.365	39.825	39.880	39.747	1,790
2024-12-17	40.295	40.345	40.100	40.190	40.056	3,379
2024-12-16	40.260	40.395	40.110	40.260	40.126	1,494
2024-12-13	40.360	41.080	40.360	40.695	40.559	6,468
2024-12-12	41.010	41.360	40.500	40.500	40.365	17,834
2024-12-11	40.915	40.960	40.750	40.875	40.739	1,813
2024-12-10	40.405	40.670	40.200	40.400	40.265	4,051
2024-12-09	41.170	41.395	40.755	41.030	40.893	4,667
2024-12-06	40.120	40.325	39.885	40.325	40.191	1,275
2024-12-05	39.625	40.200	39.620	39.900	39.767	3,176
2024-12-04	39.180	39.235	39.050	39.170	39.039	2,105
2024-12-03	39.900	40.000	39.175	39.175	39.044	1,017
2024-12-02	38.775	39.655	38.495	39.420	39.289	5,900
2024-11-29	37.925	38.420	37.925	38.420	38.292	1,011
2024-11-28	38.050	38.050	37.880	37.975	37.848	1,825
2024-11-27	38.315	38.315	37.940	38.160	38.033	404
2024-11-26	37.750	38.130	37.750	38.010	37.883	4,204
2024-11-25	37.995	38.140	37.995	38.000	37.873	142

← NewerPage 8 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.