Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	33.310	33.610	33.175	33.375	33.181	1,870,959
2024-09-04	33.050	33.490	32.960	33.350	33.156	1,953,650
2024-09-03	33.595	33.735	33.300	33.405	33.210	1,288,652
2024-09-02	33.355	33.575	33.055	33.520	33.325	1,157,134
2024-08-30	33.260	33.890	33.220	33.530	33.335	2,910,898
2024-08-29	32.905	33.115	32.770	33.115	32.922	1,510,216
2024-08-28	33.070	33.275	32.615	32.615	32.425	1,810,425
2024-08-27	33.110	33.300	32.975	33.140	32.947	1,534,059
2024-08-26	33.425	33.460	32.900	33.055	32.862	1,449,205
2024-08-23	33.475	33.570	33.255	33.420	33.225	1,728,179
2024-08-22	33.310	33.760	33.235	33.345	33.151	1,446,167
2024-08-21	33.040	33.255	32.935	33.185	32.992	1,255,850
2024-08-20	33.415	33.460	32.940	32.940	32.748	1,568,608
2024-08-19	33.195	33.510	33.050	33.495	33.300	1,512,964
2024-08-16	33.300	33.520	32.930	33.190	32.997	1,996,704
2024-08-15	32.480	33.130	32.450	33.035	32.842	1,813,262
2024-08-14	33.005	33.670	32.340	32.445	32.256	3,530,266
2024-08-13	32.990	33.310	32.990	33.210	33.016	1,700,760
2024-08-12	32.500	33.060	32.500	32.850	32.659	1,622,176
2024-08-09	32.035	32.455	32.035	32.280	32.092	1,477,693
2024-08-08	31.985	32.215	31.545	32.205	32.017	2,645,705
2024-08-07	31.030	31.810	31.030	31.705	31.520	3,143,592
2024-08-06	30.810	30.945	30.460	30.585	30.407	3,088,007
2024-08-05	30.715	30.975	29.945	30.900	30.720	4,574,988
2024-08-02	31.760	31.760	31.220	31.240	31.058	3,707,764
2024-08-01	32.205	32.465	31.905	31.905	31.719	2,359,158
2024-07-31	32.100	32.605	32.055	32.115	31.928	3,088,104
2024-07-30	31.270	31.990	31.270	31.710	31.525	2,052,379
2024-07-29	31.960	32.065	31.500	31.585	31.401	1,678,304
2024-07-26	31.705	31.955	31.660	31.745	31.560	1,635,307
2024-07-25	31.365	31.850	31.000	31.765	31.580	2,891,579
2024-07-24	32.045	32.360	32.005	32.170	31.983	2,189,214
2024-07-23	32.670	32.850	32.410	32.620	32.430	1,919,039
2024-07-22	32.525	33.085	32.525	33.085	32.892	2,119,104
2024-07-19	32.800	32.870	32.005	32.145	31.958	3,458,241
2024-07-18	32.940	33.220	32.680	32.900	32.708	2,952,405
2024-07-17	32.610	32.950	32.575	32.785	32.594	3,372,543
2024-07-16	33.100	33.110	32.790	32.790	32.599	2,013,266
2024-07-15	34.020	34.135	33.425	33.640	33.444	1,616,844
2024-07-12	33.510	34.535	33.505	34.365	34.165	2,458,272
2024-07-11	33.400	33.430	32.940	33.245	33.051	1,653,290
2024-07-10	32.815	33.195	32.680	32.950	32.758	1,614,714
2024-07-09	33.050	33.070	32.725	32.725	32.534	2,436,376
2024-07-08	32.825	33.195	32.745	32.980	32.788	2,966,060
2024-07-05	33.115	33.290	32.580	32.835	32.644	2,587,182
2024-07-04	33.430	33.430	33.055	33.175	32.982	1,478,695
2024-07-03	33.300	33.530	33.025	33.305	33.111	2,623,253
2024-07-02	32.925	32.955	32.530	32.885	32.693	2,961,186
2024-07-01	33.510	33.650	32.870	33.115	32.922	3,036,852
2024-06-28	33.475	33.545	33.200	33.260	33.066	2,926,029
2024-06-27	33.745	33.875	33.170	33.300	33.106	3,162,033
2024-06-26	34.075	34.370	33.680	33.925	33.727	3,217,874
2024-06-25	34.280	34.280	33.550	33.855	33.658	3,877,212
2024-06-24	34.300	34.940	33.870	34.490	34.289	4,130,494
2024-06-21	34.155	34.555	34.045	34.555	34.354	13,796,720
2024-06-20	34.355	34.570	34.045	34.330	34.130	2,391,753
2024-06-19	34.260	34.820	34.230	34.335	34.135	2,112,450
2024-06-18	34.095	34.275	33.800	33.880	33.683	1,752,690
2024-06-17	34.195	34.540	33.650	34.075	33.876	1,790,037
2024-06-14	34.445	34.620	33.685	33.915	33.717	3,396,627

← NewerPage 10 of 22 · 1,281 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.