Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.000	36.460	35.800	35.960	35.960	3,648,448
2026-10-15	35.550	36.175	35.325	35.950	35.950	3,099,699
2026-10-14	36.050	36.365	35.500	35.500	35.500	2,499,806
2026-10-13	36.090	36.150	35.260	35.895	35.895	2,181,407
2026-10-12	36.150	36.375	35.770	35.870	35.870	2,106,975
2026-10-09	35.320	36.310	35.320	36.000	36.000	2,901,667
2026-10-08	35.000	35.825	34.780	34.855	34.855	2,396,141
2026-10-07	35.000	35.435	34.870	35.300	35.300	2,441,640
2026-10-06	35.420	35.700	35.125	35.565	35.565	2,549,409
2026-10-05	34.645	35.530	34.540	35.285	35.285	2,615,355
2026-10-02	34.815	35.290	34.485	34.500	34.500	2,858,343
2026-10-01	35.660	35.875	34.815	34.815	34.815	2,860,459
2026-09-30	36.020	36.275	35.360	35.520	35.520	3,621,638
2026-09-29	35.745	36.665	35.650	36.060	36.060	2,178,966
2026-09-28	36.195	36.600	35.945	36.015	36.015	2,056,739
2026-09-25	35.690	36.110	35.410	36.090	36.090	2,716,502
2026-09-24	35.645	36.205	35.440	35.440	35.440	2,493,455
2026-09-23	37.220	37.303	35.660	35.755	35.755	3,927,456
2026-09-22	37.000	38.370	36.940	37.565	37.565	4,598,807
2026-09-21	36.250	36.420	35.965	36.075	36.075	2,125,416
2026-09-18	35.545	35.855	35.315	35.850	35.850	10,029,397
2026-09-17	35.850	35.890	35.280	35.790	35.790	2,798,887
2026-09-16	36.060	36.125	35.390	35.565	35.565	3,080,558
2026-09-15	36.010	36.590	35.740	36.445	36.445	2,673,069
2026-09-14	35.800	36.010	35.560	35.920	35.920	2,286,232
2026-09-11	35.530	35.920	35.455	35.615	35.615	1,963,128
2026-09-10	35.490	35.750	35.185	35.295	35.295	1,875,566
2026-09-09	36.130	36.235	35.725	35.735	35.735	2,881,233
2026-09-08	36.305	36.520	36.155	36.230	36.230	2,146,269
2026-09-07	37.200	37.210	36.455	36.455	36.455	1,466,441
2026-09-04	36.975	37.545	36.900	37.125	37.125	2,380,966
2026-09-03	36.860	37.380	36.580	36.880	36.880	2,689,095
2026-09-02	37.050	37.170	36.585	36.855	36.855	2,067,081
2026-09-01	37.850	37.880	37.050	37.350	37.350	2,836,022
2026-08-31	38.370	38.850	38.100	38.330	38.330	9,800,407
2026-08-28	38.590	38.875	37.950	38.690	38.690	2,524,232
2026-08-27	37.855	38.380	37.610	38.010	38.010	2,230,292
2026-08-26	38.100	38.300	37.810	38.010	38.010	1,898,633
2026-08-25	37.900	38.050	37.275	38.050	38.050	2,402,830
2026-08-24	37.380	37.775	37.020	37.775	37.775	2,751,135
2026-08-21	37.720	38.430	37.600	38.295	38.295	2,373,405
2026-08-20	38.000	38.140	37.365	37.615	37.615	2,373,723
2026-08-19	37.095	37.975	36.800	37.895	37.895	2,667,339
2026-08-18	37.145	37.250	36.775	36.960	36.960	2,361,990
2026-08-17	37.395	38.010	37.125	37.125	37.125	2,834,893
2026-08-14	38.000	38.565	37.300	37.395	37.395	2,735,629
2026-08-13	38.400	38.830	37.765	38.100	38.100	3,601,147
2026-08-12	40.865	40.915	38.055	38.660	38.660	5,819,609
2026-08-11	41.855	42.200	41.090	41.090	41.090	2,073,730
2026-08-10	42.300	42.445	41.920	42.145	42.145	1,418,154
2026-08-07	41.720	42.625	41.345	42.480	42.480	2,840,072
2026-08-06	41.450	41.520	40.665	41.180	41.180	1,987,570
2026-08-05	42.255	42.580	41.570	41.570	41.570	2,114,880
2026-08-04	40.605	42.135	40.470	41.940	41.940	2,749,610
2026-08-03	40.565	41.680	40.565	40.910	40.910	2,901,514
2026-07-31	39.725	40.195	39.555	39.965	39.965	3,076,520
2026-07-30	39.560	39.910	39.200	39.880	39.880	2,203,517
2026-07-29	39.465	39.850	39.115	39.495	39.495	2,661,254
2026-07-28	38.165	38.840	37.920	38.590	38.590	2,166,833
2026-07-27	37.280	38.140	37.270	37.850	37.850	3,111,286

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	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.