Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	34.445	34.620	33.685	33.915	33.717	3,396,627
2024-06-13	34.750	34.790	34.270	34.270	34.070	1,938,437
2024-06-12	34.180	34.705	33.980	34.555	34.354	2,752,404
2024-06-11	34.130	34.200	33.685	33.820	33.623	2,736,886
2024-06-10	33.900	34.060	33.465	34.060	33.862	2,089,340
2024-06-07	34.170	34.220	33.475	33.915	33.717	1,901,383
2024-06-06	33.835	34.350	33.785	34.190	33.991	1,530,440
2024-06-05	34.140	34.210	33.840	34.055	33.857	1,942,662
2024-06-04	33.980	34.250	33.710	33.850	33.653	2,772,085
2024-06-03	34.225	34.315	33.790	33.885	33.688	2,303,732
2024-05-31	33.745	33.745	32.890	33.380	33.185	8,972,528
2024-05-30	33.750	34.175	33.190	34.175	33.976	2,546,956
2024-05-29	34.330	34.345	33.715	33.865	33.668	2,618,795
2024-05-28	34.945	34.945	34.395	34.570	34.369	2,192,222
2024-05-27	34.665	34.880	34.450	34.880	34.677	1,344,999
2024-05-24	34.560	34.820	34.270	34.775	34.572	2,184,834
2024-05-23	35.080	35.115	34.665	34.915	34.712	1,713,272
2024-05-22	34.850	35.150	34.800	35.050	34.846	2,337,464
2024-05-21	34.800	35.370	34.520	35.215	35.010	3,786,282
2024-05-20	35.525	35.625	35.205	35.300	35.094	2,038,813
2024-05-17	36.405	36.485	35.410	35.785	35.576	4,154,997
2024-05-16	36.100	36.625	35.910	36.625	36.412	3,648,238
2024-05-15	35.515	36.255	35.100	36.255	36.044	3,416,727
2024-05-14	34.695	36.230	34.545	35.860	35.651	5,087,559
2024-05-13	34.205	34.715	34.050	34.650	34.448	2,573,992
2024-05-10	33.820	34.095	33.750	33.960	33.762	2,458,800
2024-05-09	33.320	33.900	33.220	33.900	33.702	2,388,587
2024-05-08	33.190	33.195	32.720	33.075	32.882	2,463,872
2024-05-07	33.500	33.630	33.195	33.220	33.026	2,658,110
2024-05-06	33.535	33.960	33.510	33.665	33.469	2,436,244
2024-05-03	32.800	33.820	32.765	33.250	33.056	3,865,703
2024-05-02	32.040	32.885	32.040	32.690	32.500	4,182,333
2024-04-30	31.535	31.930	31.460	31.510	31.326	2,375,656
2024-04-29	31.765	31.845	31.450	31.535	31.351	1,633,418
2024-04-26	31.375	31.925	31.375	31.625	31.441	3,058,093
2024-04-25	31.175	31.255	30.595	30.810	30.630	3,682,318
2024-04-24	31.550	31.865	31.120	31.205	31.023	5,204,558
2024-04-23	30.495	31.165	30.495	30.890	30.710	4,359,998
2024-04-22	29.655	30.035	29.650	29.840	29.666	3,483,638
2024-04-19	28.445	28.645	28.080	28.540	28.374	3,912,057
2024-04-18	28.725	28.900	28.450	28.670	28.503	3,099,694
2024-04-17	28.510	28.960	28.400	28.475	28.309	2,553,878
2024-04-16	28.975	29.065	28.395	28.575	28.408	2,523,426
2024-04-15	29.575	29.655	29.190	29.225	29.055	2,801,335
2024-04-12	30.145	30.395	29.335	29.430	29.259	2,518,904
2024-04-11	30.040	30.425	29.710	29.795	29.621	2,416,894
2024-04-10	29.845	30.430	29.815	29.910	29.736	3,812,506
2024-04-09	29.600	29.670	29.185	29.300	29.129	2,040,220
2024-04-08	29.300	29.855	29.215	29.765	29.592	2,544,449
2024-04-05	29.420	29.460	29.130	29.305	29.134	2,153,970
2024-04-04	29.510	29.710	29.440	29.680	29.507	1,879,271
2024-04-03	29.355	29.570	29.140	29.495	29.323	1,785,628
2024-04-02	29.280	29.780	29.190	29.490	29.318	3,740,981
2024-03-28	28.885	29.265	28.850	29.075	28.906	3,854,732
2024-03-27	28.425	29.010	28.425	28.680	28.513	3,003,735
2024-03-26	28.270	28.475	28.090	28.300	28.135	2,704,587
2024-03-25	27.800	27.920	27.610	27.630	27.469	1,887,540
2024-03-22	27.410	27.810	27.365	27.740	27.578	3,248,352
2024-03-21	27.910	28.055	27.750	27.895	27.732	2,766,119
2024-03-20	27.410	27.710	26.955	27.450	27.290	4,982,329

← NewerPage 11 of 22 · 1,282 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.