Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	75.860	75.860	74.280	74.850	34.052	2,643,407
2023-01-13	76.050	76.830	74.950	76.070	34.607	4,578,117
2023-01-12	73.700	75.590	73.520	75.240	34.229	5,513,631
2023-01-11	75.030	76.900	75.030	75.610	34.397	4,664,183
2023-01-10	73.230	74.590	72.700	74.370	33.833	3,439,815
2023-01-09	73.500	74.770	73.500	74.250	33.779	5,460,482
2023-01-06	71.750	72.960	71.250	72.790	33.114	4,111,868
2023-01-05	72.090	72.260	70.670	71.300	32.437	4,910,556
2023-01-04	70.500	72.850	70.500	72.590	33.023	6,051,792
2023-01-03	67.300	69.240	67.030	68.860	31.326	4,867,280
2023-01-02	65.100	66.340	64.700	66.160	30.098	1,953,376
2022-12-30	65.520	65.530	64.210	64.450	29.320	3,280,848
2022-12-29	65.480	66.240	65.340	66.110	30.075	3,313,766
2022-12-28	64.560	65.130	64.050	64.050	29.138	3,002,875
2022-12-27	64.480	65.230	64.150	64.750	29.457	2,265,706
2022-12-23	64.010	64.140	62.900	63.560	28.915	2,646,964
2022-12-22	65.580	65.700	63.480	63.700	28.979	3,035,209
2022-12-21	63.710	64.660	63.530	64.300	29.252	3,241,247
2022-12-20	62.580	63.730	62.410	63.170	28.738	3,532,472
2022-12-19	64.450	65.320	63.950	63.950	29.093	3,167,533
2022-12-16	64.000	64.560	62.760	63.800	29.025	9,966,681
2022-12-15	65.160	66.350	64.020	64.090	29.156	7,346,286
2022-12-14	66.680	67.000	65.910	66.540	30.271	4,171,676
2022-12-13	64.670	67.850	64.420	66.620	30.307	6,065,410
2022-12-12	64.280	64.670	63.820	63.910	29.075	3,960,560
2022-12-09	65.020	65.480	64.520	64.980	29.561	3,694,645
2022-12-08	64.000	64.700	63.670	64.400	29.297	3,432,108
2022-12-07	61.900	63.300	61.760	62.520	28.442	4,551,099
2022-12-06	63.510	63.910	62.430	62.850	28.592	3,252,995
2022-12-05	64.690	65.730	63.630	63.680	28.970	6,402,112
2022-12-02	61.940	62.760	60.780	62.290	28.338	7,381,247
2022-12-01	62.430	62.570	60.850	61.940	28.178	7,013,450
2022-11-30	61.200	63.190	60.910	62.490	28.429	9,971,615
2022-11-29	61.190	61.560	59.090	60.270	27.419	6,071,587
2022-11-28	57.880	60.430	57.610	60.160	27.369	6,296,162
2022-11-25	57.500	58.920	57.230	58.170	26.463	6,248,318
2022-11-24	57.680	58.960	57.210	58.750	26.727	3,771,981
2022-11-23	57.000	58.480	56.740	57.840	26.313	5,100,665
2022-11-22	56.770	57.330	55.350	56.610	25.754	5,643,729
2022-11-21	58.560	58.980	57.350	58.150	26.454	4,614,588
2022-11-18	58.700	60.140	58.280	59.030	26.855	8,523,852
2022-11-17	59.500	60.780	58.630	60.410	27.482	6,186,881
2022-11-16	58.160	62.310	58.000	59.580	27.105	12,458,536
2022-11-15	58.150	59.090	56.480	59.050	26.864	10,568,503
2022-11-14	55.340	55.450	54.680	55.160	25.094	5,073,945
2022-11-11	53.600	56.060	53.390	55.100	25.067	10,217,659
2022-11-10	48.430	51.740	48.000	51.690	23.515	9,307,742
2022-11-09	48.650	49.240	48.465	48.700	22.155	4,601,979
2022-11-08	50.180	51.170	49.220	50.480	22.965	5,675,865
2022-11-07	49.690	51.660	49.685	50.800	23.110	4,597,688
2022-11-04	49.380	50.500	49.200	50.120	22.801	9,186,764
2022-11-03	46.620	47.025	45.850	46.595	21.197	4,682,498
2022-11-02	47.355	48.330	47.000	47.290	21.514	6,421,964
2022-11-01	48.210	49.050	46.285	48.140	21.900	9,845,948
2022-10-31	42.640	44.175	42.550	44.040	20.035	8,574,436
2022-10-28	41.480	42.085	41.010	41.310	18.793	7,670,879
2022-10-27	42.530	44.265	42.180	43.605	19.837	7,723,967
2022-10-26	41.835	43.715	41.770	43.500	19.789	8,487,882
2022-10-25	41.465	42.150	40.695	41.770	19.002	10,766,240
2022-10-24	45.635	46.000	40.280	40.610	18.475	16,024,608

← NewerPage 17 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.