Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	65.000	65.090	62.850	63.000	28.661	4,381,144
2023-07-05	67.000	67.030	65.880	66.270	30.148	3,039,952
2023-07-04	67.050	68.220	67.050	67.850	30.867	1,794,536
2023-07-03	67.730	68.160	66.930	67.350	30.640	3,565,632
2023-06-30	66.160	67.250	65.700	67.110	30.530	4,586,766
2023-06-29	67.000	67.030	65.030	66.080	30.062	3,339,198
2023-06-28	67.310	68.090	66.080	67.210	30.576	4,022,692
2023-06-27	66.980	69.560	66.340	67.190	30.567	6,223,908
2023-06-26	62.890	63.900	62.570	63.250	28.774	2,986,229
2023-06-23	64.150	64.990	62.610	62.890	28.611	3,016,968
2023-06-22	64.260	64.400	63.500	64.270	29.238	2,265,628
2023-06-21	65.150	65.650	64.630	64.700	29.434	2,587,470
2023-06-20	68.490	68.540	65.740	65.740	29.907	3,499,933
2023-06-19	68.640	69.990	67.940	69.530	31.631	2,402,243
2023-06-16	69.350	69.560	68.580	69.160	31.463	10,095,414
2023-06-15	67.980	69.240	67.920	68.870	31.331	3,747,069
2023-06-14	67.450	67.840	66.510	67.710	30.803	3,940,244
2023-06-13	68.300	68.460	66.600	67.800	30.844	3,426,384
2023-06-12	66.520	67.230	66.090	66.980	30.471	2,143,692
2023-06-09	66.960	66.980	65.610	66.180	30.107	2,112,297
2023-06-08	64.800	66.430	64.500	66.290	30.157	1,996,711
2023-06-07	65.640	66.510	65.560	65.690	29.884	1,847,308
2023-06-06	64.870	66.000	64.280	65.850	29.957	2,394,154
2023-06-05	65.660	66.570	65.510	65.670	29.875	2,513,381
2023-06-02	65.410	66.580	64.900	66.220	30.125	4,135,238
2023-06-01	63.150	63.410	62.050	63.310	28.802	3,479,028
2023-05-31	62.400	62.710	61.300	61.570	28.010	8,815,321
2023-05-30	64.000	64.270	62.990	63.100	28.706	3,111,602
2023-05-29	64.190	64.300	63.150	63.400	28.843	2,259,739
2023-05-26	63.750	64.870	62.560	64.710	29.439	3,669,294
2023-05-25	63.930	64.840	63.700	63.710	28.984	3,180,283
2023-05-24	66.440	66.440	65.130	65.380	29.743	2,686,306
2023-05-23	67.190	67.570	66.470	66.760	30.371	3,293,477
2023-05-22	68.600	69.000	67.810	67.950	30.912	2,812,600
2023-05-19	67.970	68.100	67.220	67.690	30.794	3,969,998
2023-05-18	69.000	69.030	67.400	68.000	30.935	3,356,297
2023-05-17	68.180	69.900	67.170	69.700	31.709	4,832,173
2023-05-16	67.200	68.280	66.970	68.000	30.935	3,070,432
2023-05-15	66.430	68.100	66.430	68.060	30.963	3,590,185
2023-05-12	65.480	66.080	64.390	64.970	29.557	3,190,913
2023-05-11	63.630	66.100	63.630	65.620	29.853	4,496,617
2023-05-10	63.780	65.310	63.410	64.580	29.379	4,242,053
2023-05-09	66.320	66.510	63.420	63.420	28.852	4,939,294
2023-05-08	66.860	67.400	66.730	66.940	30.453	1,947,550
2023-05-05	66.190	67.430	66.060	67.350	30.640	3,489,030
2023-05-04	66.000	66.290	65.370	66.000	30.025	4,116,334
2023-05-03	66.840	66.900	65.890	66.430	30.221	3,325,429
2023-05-02	67.950	68.210	66.430	66.980	30.471	4,102,910
2023-04-28	67.620	68.260	66.730	67.870	30.876	3,116,657
2023-04-27	66.840	67.700	66.490	67.690	30.794	2,679,904
2023-04-26	67.960	68.220	66.670	67.000	30.480	3,900,240
2023-04-25	66.470	66.820	65.890	66.190	30.112	3,500,105
2023-04-24	68.280	68.340	67.040	67.050	30.503	2,831,744
2023-04-21	69.680	69.770	67.820	69.330	31.540	4,402,071
2023-04-20	69.980	70.440	69.480	70.430	32.041	3,180,857
2023-04-19	70.000	70.360	68.790	70.250	31.959	3,137,241
2023-04-18	69.550	72.200	69.310	70.940	32.273	3,587,816
2023-04-17	69.250	70.880	68.970	70.340	32.000	3,496,576
2023-04-14	67.490	68.640	67.080	67.960	30.917	3,097,391
2023-04-13	65.610	67.680	65.430	67.250	30.594	3,339,551

← NewerPage 15 of 22 · 1,285 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.