Prosus N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	37.775	38.060	37.775	38.060	37.933	278
2024-11-21	37.670	38.105	37.625	38.105	37.978	368
2024-11-20	38.055	38.105	37.840	38.015	37.888	1,458
2024-11-19	37.930	38.115	37.865	38.115	37.988	859
2024-11-18	38.715	38.715	37.940	37.940	37.814	933
2024-11-15	37.760	38.110	37.725	37.875	37.749	1,156
2024-11-14	37.850	38.175	37.495	38.175	38.048	3,986
2024-11-13	37.840	38.020	37.800	37.865	37.739	725
2024-11-12	37.890	38.155	37.800	37.800	37.674	5,200
2024-11-11	38.740	38.750	38.385	38.410	38.282	1,757
2024-11-08	39.050	39.050	38.300	38.590	38.461	571
2024-11-07	39.690	39.690	39.410	39.460	39.329	25
2024-11-06	39.585	40.015	38.770	38.945	38.815	516
2024-11-05	39.655	39.840	39.545	39.565	39.433	490
2024-11-04	39.605	39.605	38.925	39.105	38.975	907
2024-11-01	39.500	39.500	39.215	39.375	39.244	550
2024-10-31	38.655	38.720	38.450	38.570	38.441	548
2024-10-30	39.760	39.760	39.000	39.060	38.830	875
2024-10-29	39.705	40.205	39.705	39.910	39.675	5,488
2024-10-28	39.840	40.005	39.575	39.575	39.342	2,621
2024-10-25	39.060	39.715	38.985	39.640	39.407	164
2024-10-24	39.070	39.420	39.040	39.040	38.810	666
2024-10-23	39.360	39.410	39.070	39.070	38.840	401
2024-10-22	39.000	39.195	38.750	39.100	38.870	1,644
2024-10-21	39.170	39.170	38.855	38.995	38.766	358
2024-10-18	39.500	39.530	39.340	39.340	39.109	509
2024-10-17	38.600	38.765	38.420	38.470	38.244	980
2024-10-16	39.270	39.325	38.885	39.050	38.820	1,157
2024-10-15	38.960	39.070	38.660	38.910	38.681	1,794
2024-10-14	39.770	40.325	39.605	40.325	40.088	3,620
2024-10-11	39.410	39.995	39.410	39.995	39.760	200
2024-10-10	40.230	40.230	39.410	39.470	39.238	1,022
2024-10-09	39.675	39.930	39.300	39.930	39.695	1,314
2024-10-08	39.330	40.185	39.010	40.180	39.944	942
2024-10-07	41.280	41.665	41.195	41.615	41.370	1,044
2024-10-04	41.315	41.315	40.910	41.195	40.953	4,449
2024-10-03	41.025	41.225	40.630	40.955	40.714	837
2024-10-02	41.545	41.550	40.910	40.920	40.679	2,651
2024-10-01	39.055	40.000	39.055	39.700	39.466	1,746
2024-09-30	40.025	40.160	39.285	39.285	39.054	2,599
2024-09-27	38.905	39.550	38.905	39.490	39.258	12,617
2024-09-26	37.895	38.915	37.885	38.805	38.577	9,788
2024-09-25	35.800	36.085	35.800	35.970	35.758	1,080
2024-09-24	35.300	35.800	35.300	35.800	35.589	1,485
2024-09-23	33.610	34.295	33.560	34.295	34.093	590
2024-09-20	34.020	34.020	33.600	33.755	33.556	678
2024-09-19	33.820	34.150	33.760	34.150	33.949	611
2024-09-18	32.560	32.560	32.520	32.520	32.329	207
2024-09-17	32.420	32.745	32.420	32.745	32.552	390
2024-09-16	32.335	32.415	32.120	32.320	32.130	522
2024-09-13	32.260	32.460	32.120	32.330	32.140	549
2024-09-12	32.775	32.775	32.120	32.120	31.931	522
2024-09-11	32.570	32.570	32.165	32.295	32.105	2,726
2024-09-10	32.355	32.420	32.215	32.390	32.199	86
2024-09-09	32.360	32.580	32.300	32.580	32.388	285
2024-09-06	33.315	33.315	32.205	32.205	32.016	2,355
2024-09-05	33.440	33.575	33.440	33.450	33.253	2,061
2024-09-04	33.450	33.450	33.240	33.410	33.213	661
2024-09-02	33.425	33.500	33.165	33.465	33.268	5,113
2024-08-30	33.600	33.615	33.600	33.615	33.417	47

← NewerPage 9 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.