Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	27.505	27.825	27.265	27.315	27.156	2,491,486
2024-03-15	27.280	27.675	27.115	27.115	26.957	8,874,909
2024-03-14	27.860	27.860	27.345	27.355	27.196	3,034,513
2024-03-13	27.290	27.935	27.265	27.745	27.583	2,147,575
2024-03-12	27.365	27.780	27.315	27.500	27.340	3,024,279
2024-03-11	26.700	26.770	26.350	26.730	26.574	2,310,339
2024-03-08	26.410	26.495	26.260	26.260	26.107	2,115,847
2024-03-07	26.010	26.590	25.895	26.395	26.241	3,003,073
2024-03-06	26.400	26.490	26.160	26.310	26.157	2,692,841
2024-03-05	25.800	26.055	25.720	25.965	25.814	2,602,216
2024-03-04	26.915	27.070	26.420	26.500	26.346	2,249,701
2024-03-01	27.280	27.320	26.720	27.190	27.032	2,397,582
2024-02-29	27.350	27.390	26.755	26.990	26.833	4,508,954
2024-02-28	27.460	27.530	27.150	27.265	27.106	2,034,593
2024-02-27	27.560	27.950	27.560	27.920	27.757	1,943,660
2024-02-26	28.145	28.190	27.780	27.880	27.718	2,513,394
2024-02-23	28.750	28.750	28.195	28.330	28.165	2,619,896
2024-02-22	28.480	28.700	28.230	28.425	28.259	2,373,687
2024-02-21	28.060	28.390	27.840	28.220	28.056	3,382,786
2024-02-20	28.425	28.430	27.695	27.695	27.534	2,891,955
2024-02-19	28.530	28.790	28.495	28.720	28.553	1,380,571
2024-02-16	29.285	29.385	28.890	28.945	28.776	2,549,292
2024-02-15	29.160	29.185	28.855	29.085	28.916	2,426,855
2024-02-14	29.365	29.435	28.820	29.100	28.930	2,896,781
2024-02-13	29.700	29.950	29.335	29.410	29.239	2,293,083
2024-02-12	29.335	29.805	29.335	29.710	29.537	1,880,545
2024-02-09	29.425	29.700	29.315	29.400	29.229	2,328,654
2024-02-08	29.270	29.620	28.915	29.380	29.209	2,505,069
2024-02-07	29.530	29.870	29.400	29.410	29.239	4,016,992
2024-02-06	28.950	29.465	28.910	29.400	29.229	3,209,645
2024-02-05	28.110	28.220	27.750	28.035	27.872	2,769,761
2024-02-02	28.260	28.375	28.040	28.070	27.906	3,337,260
2024-02-01	27.545	28.100	27.420	27.865	27.703	3,195,317
2024-01-31	27.590	27.705	27.380	27.530	27.370	4,530,553
2024-01-30	27.475	28.005	27.445	27.810	27.648	3,220,236
2024-01-29	28.175	28.355	28.035	28.035	27.872	3,051,624
2024-01-26	27.690	28.380	27.650	28.270	28.105	3,953,568
2024-01-25	28.250	28.585	28.105	28.105	27.941	3,861,709
2024-01-24	27.255	28.260	27.195	27.980	27.817	4,955,017
2024-01-23	26.505	27.180	26.100	26.985	26.828	4,635,500
2024-01-22	25.040	25.750	25.005	25.600	25.451	4,683,764
2024-01-19	25.895	26.390	25.760	25.760	25.610	2,725,026
2024-01-18	25.970	26.310	25.795	26.185	26.032	1,907,796
2024-01-17	25.735	26.090	25.590	25.775	25.625	3,551,251
2024-01-16	26.200	26.550	26.020	26.380	26.226	2,207,768
2024-01-15	27.055	27.135	26.705	26.730	26.574	1,557,811
2024-01-12	26.865	27.205	26.800	27.050	26.892	2,658,652
2024-01-11	27.200	27.275	26.730	26.730	26.574	2,456,670
2024-01-10	26.680	26.865	26.415	26.720	26.564	2,887,098
2024-01-09	26.840	27.030	26.520	27.000	26.843	2,908,344
2024-01-08	26.965	27.385	26.620	27.230	27.071	2,022,467
2024-01-05	27.095	27.455	27.020	27.295	27.136	2,913,002
2024-01-04	27.170	27.585	27.130	27.585	27.424	3,606,745
2024-01-03	27.340	27.650	26.870	27.255	27.096	4,216,114
2024-01-02	27.480	27.595	26.660	26.865	26.708	3,597,084
2023-12-29	26.925	27.385	26.775	26.985	26.828	3,618,272
2023-12-28	26.720	26.875	26.230	26.750	26.594	4,349,891
2023-12-27	27.120	27.135	26.125	26.250	26.097	5,994,332
2023-12-22	25.200	25.795	23.755	25.630	25.481	13,865,370
2023-12-21	29.745	29.835	29.475	29.590	29.418	1,652,961

← NewerPage 12 of 22 · 1,284 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.