Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	30.085	30.270	29.580	29.740	29.567	2,010,539
2023-12-19	29.335	30.075	29.290	30.075	29.900	2,876,691
2023-12-18	30.160	30.180	29.055	29.195	29.025	3,364,925
2023-12-15	30.430	30.920	30.320	30.410	30.233	7,065,397
2023-12-14	30.110	30.275	29.795	30.110	29.935	4,123,871
2023-12-13	29.845	30.135	29.550	29.760	29.587	2,631,168
2023-12-12	30.475	30.485	29.895	29.965	29.790	2,677,547
2023-12-11	30.140	30.170	29.610	30.170	29.994	3,248,570
2023-12-08	29.840	30.315	29.840	30.080	29.905	2,797,963
2023-12-07	29.895	30.100	29.770	30.100	29.925	2,225,636
2023-12-06	30.100	30.285	29.995	30.055	29.880	2,544,688
2023-12-05	29.800	29.995	29.575	29.950	29.775	3,131,015
2023-12-04	30.180	30.820	30.145	30.450	30.273	2,317,749
2023-12-01	30.020	30.380	29.900	30.300	30.123	3,590,305
2023-11-30	30.780	30.860	30.395	30.400	30.223	11,378,920
2023-11-29	29.880	30.315	29.685	30.075	29.900	3,268,562
2023-11-28	30.300	30.345	29.970	30.115	29.940	2,562,236
2023-11-27	30.430	30.650	30.235	30.310	30.133	2,151,466
2023-11-24	30.150	30.480	30.085	30.480	30.302	1,900,294
2023-11-23	30.670	30.810	30.500	30.650	30.471	1,465,688
2023-11-22	30.140	30.470	30.055	30.280	30.104	2,714,789
2023-11-21	30.385	30.500	29.980	30.115	29.940	2,487,082
2023-11-20	30.785	30.900	30.360	30.660	30.481	2,478,983
2023-11-17	29.850	30.590	29.685	30.240	30.064	4,981,988
2023-11-16	30.515	30.960	30.025	30.060	29.885	4,325,785
2023-11-15	30.085	31.685	29.970	31.335	31.152	7,108,267
2023-11-14	28.865	30.025	28.725	29.605	29.432	4,708,845
2023-11-13	28.800	29.010	28.690	28.880	28.712	2,645,501
2023-11-10	28.690	28.690	28.070	28.415	28.249	2,295,557
2023-11-09	28.375	29.135	28.350	28.975	28.806	3,535,594
2023-11-08	28.665	28.925	28.330	28.605	28.438	2,971,911
2023-11-07	28.575	28.840	28.390	28.580	28.413	2,616,440
2023-11-06	28.905	29.050	28.445	28.495	28.329	2,682,053
2023-11-03	27.855	28.525	27.760	28.305	28.140	4,461,469
2023-11-02	26.910	27.290	26.865	26.945	26.788	3,501,966
2023-11-01	26.605	26.865	26.155	26.685	26.460	2,395,094
2023-10-31	26.100	26.725	25.995	26.430	26.207	3,234,984
2023-10-30	26.690	26.715	26.415	26.490	26.267	1,791,610
2023-10-27	26.555	26.760	26.220	26.280	26.058	2,615,459
2023-10-26	25.960	26.285	25.900	26.005	25.786	2,539,934
2023-10-25	26.380	26.605	26.105	26.370	26.148	2,808,496
2023-10-24	25.965	26.670	25.840	26.595	26.371	3,649,588
2023-10-23	26.145	26.190	25.490	26.115	25.895	3,351,077
2023-10-20	26.255	26.330	25.865	26.045	25.825	4,026,731
2023-10-19	26.950	26.950	26.365	26.450	26.227	3,268,715
2023-10-18	27.720	27.765	27.140	27.185	26.956	2,153,570
2023-10-17	27.800	27.830	27.385	27.800	27.566	1,563,602
2023-10-16	27.755	28.100	27.615	27.950	27.714	2,237,470
2023-10-13	27.855	28.180	27.555	27.600	27.367	1,872,156
2023-10-12	28.990	29.115	28.190	28.235	27.997	2,594,080
2023-10-11	28.535	29.055	28.315	28.755	28.512	2,805,336
2023-10-10	27.605	28.510	27.605	28.405	28.165	2,881,821
2023-10-09	27.595	27.800	27.320	27.465	27.233	1,889,180
2023-10-06	27.185	27.845	27.105	27.700	27.466	3,415,433
2023-10-05	27.240	27.340	26.960	26.965	26.738	2,212,684
2023-10-04	27.050	27.455	26.800	27.155	26.926	2,779,031
2023-10-03	27.595	27.790	27.050	27.130	26.901	2,961,918
2023-10-02	28.275	28.275	27.650	27.865	27.630	2,271,563
2023-09-29	28.420	28.765	27.920	27.920	27.684	3,413,432
2023-09-28	27.550	27.785	27.260	27.785	27.551	2,269,687

← NewerPage 13 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.