Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	27.710	28.050	27.590	27.700	27.466	2,915,626
2023-09-26	27.520	27.845	27.405	27.575	27.342	2,884,523
2023-09-25	28.045	28.210	27.385	27.935	27.699	3,157,219
2023-09-22	28.080	28.730	27.845	28.660	28.418	4,399,649
2023-09-21	28.440	28.440	27.365	27.365	27.134	4,586,750
2023-09-20	28.885	29.155	28.775	28.870	28.626	2,554,606
2023-09-19	28.790	29.430	28.790	28.845	28.602	2,361,137
2023-09-18	29.500	29.800	28.675	28.965	28.721	2,914,477
2023-09-15	30.000	30.100	29.480	29.595	29.345	7,482,716
2023-09-14	29.530	29.900	29.095	29.780	29.529	3,346,862
2023-09-13	64.220	64.640	63.840	64.170	29.193	3,012,097
2023-09-12	64.920	65.110	63.980	64.720	29.443	1,764,708
2023-09-11	64.100	65.150	63.660	64.300	29.252	2,505,453
2023-09-08	64.050	64.100	62.960	63.080	28.697	2,273,516
2023-09-07	64.250	64.720	63.220	63.380	28.833	2,579,512
2023-09-06	64.220	65.930	64.010	65.400	29.752	2,842,916
2023-09-05	64.510	65.160	64.090	65.000	29.570	1,746,519
2023-09-04	65.270	66.290	64.990	65.010	29.575	2,140,573
2023-09-01	64.500	65.150	63.810	64.640	29.407	2,530,528
2023-08-31	62.820	64.470	62.560	63.780	29.015	21,809,395
2023-08-30	64.500	64.580	62.860	63.110	28.711	2,915,994
2023-08-29	64.440	65.060	63.950	64.970	29.557	3,459,183
2023-08-28	63.500	64.220	62.920	64.140	29.179	2,714,266
2023-08-25	62.620	63.620	62.140	62.530	28.447	3,268,195
2023-08-24	64.580	64.650	62.660	62.890	28.611	2,851,781
2023-08-23	63.150	63.710	62.780	63.530	28.902	2,547,476
2023-08-22	63.530	64.130	63.120	63.150	28.729	2,722,210
2023-08-21	63.490	63.700	62.930	63.040	28.679	2,880,089
2023-08-18	64.540	64.670	63.350	63.790	29.020	3,919,460
2023-08-17	64.870	65.800	64.440	64.620	29.398	3,016,864
2023-08-16	64.930	66.030	62.540	63.820	29.034	5,099,865
2023-08-15	65.530	65.590	64.870	65.310	29.711	2,407,611
2023-08-14	65.550	65.650	64.430	65.340	29.725	2,763,629
2023-08-11	66.800	66.940	65.090	65.280	29.698	3,551,480
2023-08-10	67.180	68.620	66.740	67.860	30.872	3,907,544
2023-08-09	67.380	67.470	66.330	66.350	30.185	1,782,047
2023-08-08	66.590	66.900	65.630	66.250	30.139	2,583,843
2023-08-07	68.140	68.850	67.100	67.180	30.562	2,370,268
2023-08-04	69.500	69.630	68.340	68.890	31.340	2,544,383
2023-08-03	69.150	69.870	68.400	69.650	31.686	3,392,714
2023-08-02	69.680	70.390	68.420	68.660	31.235	3,329,037
2023-08-01	71.660	72.210	71.240	71.520	32.537	2,148,570
2023-07-31	72.350	72.830	71.710	72.030	32.769	3,285,203
2023-07-28	70.000	72.750	70.000	72.640	33.046	3,923,060
2023-07-27	68.900	69.740	68.790	69.550	31.640	3,355,107
2023-07-26	68.320	68.660	67.300	68.430	31.131	2,184,122
2023-07-25	68.660	69.500	68.310	68.740	31.272	3,573,967
2023-07-24	66.370	67.820	66.080	67.450	30.685	3,319,357
2023-07-21	67.350	67.350	66.490	66.720	30.353	2,195,582
2023-07-20	67.480	67.700	66.470	67.000	30.480	3,227,548
2023-07-19	68.100	68.100	66.750	67.870	30.876	3,371,262
2023-07-18	66.450	67.430	66.000	67.370	30.649	3,710,235
2023-07-17	68.770	68.940	67.940	68.380	31.108	2,086,349
2023-07-14	69.200	70.040	68.740	69.240	31.499	3,788,520
2023-07-13	67.580	69.740	67.560	69.270	31.513	3,853,736
2023-07-12	65.040	67.710	64.930	67.410	30.667	5,127,635
2023-07-11	64.550	65.190	63.870	64.720	29.443	2,427,249
2023-07-10	63.550	64.180	63.240	64.120	29.170	2,886,639
2023-07-07	63.580	64.240	62.890	64.200	29.207	3,306,931
2023-07-06	65.000	65.090	62.850	63.000	28.661	4,381,144

← NewerPage 14 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.