Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	68.570	68.640	64.690	64.870	29.511	5,354,490
2023-04-11	70.490	70.680	68.400	69.140	31.454	4,435,887
2023-04-06	69.810	70.820	69.080	70.320	31.991	3,228,370
2023-04-05	71.400	71.760	69.490	69.860	31.781	3,159,261
2023-04-04	71.720	72.430	71.320	71.320	32.446	2,872,182
2023-04-03	71.910	72.590	71.070	71.680	32.609	2,359,954
2023-03-31	71.700	72.470	71.700	71.940	32.728	3,942,879
2023-03-30	71.840	72.070	71.150	72.070	32.787	3,394,357
2023-03-29	70.140	71.970	70.140	71.810	32.669	4,467,396
2023-03-28	68.000	70.080	68.000	69.860	31.781	5,830,403
2023-03-27	70.210	70.210	66.860	66.910	30.439	5,435,547
2023-03-24	71.260	71.420	70.180	70.700	32.164	6,486,484
2023-03-23	69.250	71.590	69.250	71.490	32.523	6,307,947
2023-03-22	65.950	68.020	65.040	67.220	30.580	5,720,092
2023-03-21	66.520	66.600	65.360	65.360	29.734	3,777,145
2023-03-20	64.590	66.240	63.740	65.640	29.862	5,799,758
2023-03-17	66.020	66.500	63.700	64.940	29.543	26,271,034
2023-03-16	64.750	65.840	63.180	65.460	29.780	6,335,615
2023-03-15	65.480	65.620	63.800	64.480	29.334	5,927,590
2023-03-14	65.310	66.600	64.980	66.260	30.144	4,254,545
2023-03-13	66.540	67.140	63.700	64.860	29.507	6,219,019
2023-03-10	64.960	65.500	64.170	65.200	29.661	4,818,270
2023-03-09	66.980	66.980	65.540	66.060	30.053	3,284,388
2023-03-08	67.030	68.050	67.000	67.920	30.899	3,078,941
2023-03-07	68.800	69.600	67.710	67.970	30.922	3,502,313
2023-03-06	70.390	70.420	69.410	69.680	31.700	3,030,100
2023-03-03	69.860	70.420	69.280	70.200	31.936	2,924,124
2023-03-02	69.400	70.050	68.220	69.660	31.690	3,606,746
2023-03-01	71.800	72.180	70.110	70.110	31.895	5,184,621
2023-02-28	67.260	68.690	67.210	67.920	30.899	8,697,308
2023-02-27	68.000	68.650	67.710	67.710	30.803	3,615,440
2023-02-24	68.620	68.760	66.550	66.660	30.326	6,404,338
2023-02-23	69.270	70.120	68.540	68.620	31.217	4,438,764
2023-02-22	68.690	69.580	68.150	68.930	31.358	5,190,706
2023-02-21	70.960	70.960	68.700	69.370	31.558	5,175,528
2023-02-20	73.730	73.930	72.430	72.780	33.110	1,904,826
2023-02-17	73.360	73.530	72.650	73.000	33.210	4,694,019
2023-02-16	75.440	75.880	73.930	74.800	34.029	2,650,109
2023-02-15	74.040	75.400	73.770	75.350	34.279	3,228,076
2023-02-14	75.000	75.760	74.180	74.310	33.806	3,076,975
2023-02-13	74.320	75.960	74.320	75.810	34.488	2,494,636
2023-02-10	73.430	74.830	73.300	74.040	33.683	3,791,053
2023-02-09	75.270	76.080	75.000	75.330	34.270	4,149,479
2023-02-08	74.530	74.750	73.610	73.710	33.533	3,193,004
2023-02-07	73.860	74.020	72.870	73.800	33.574	3,703,836
2023-02-06	74.000	74.340	71.790	73.250	33.324	3,995,358
2023-02-03	74.150	75.050	73.730	74.920	34.083	4,825,109
2023-02-02	73.770	74.610	73.260	73.910	33.624	5,012,746
2023-02-01	74.230	74.430	72.860	73.170	33.287	3,469,536
2023-01-31	73.240	74.180	72.620	73.820	33.583	4,824,739
2023-01-30	75.110	75.330	72.670	73.890	33.615	5,261,280
2023-01-27	78.460	79.370	78.050	78.850	35.871	4,159,725
2023-01-26	77.150	78.280	77.140	77.910	35.444	3,790,089
2023-01-25	76.520	76.800	74.990	76.100	34.620	3,695,785
2023-01-24	76.100	76.590	75.490	76.470	34.788	2,493,446
2023-01-23	75.400	76.380	75.000	76.130	34.634	2,863,636
2023-01-20	75.420	75.620	74.570	75.370	34.288	3,876,724
2023-01-19	74.900	75.830	73.260	74.360	33.829	5,085,231
2023-01-18	75.990	76.400	75.170	75.300	34.256	3,389,939
2023-01-17	74.990	75.780	74.570	75.550	34.370	4,258,601

← NewerPage 16 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.