Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	50.330	50.330	48.250	49.115	22.344	6,050,164
2022-10-20	49.900	50.700	48.210	50.700	23.065	6,594,673
2022-10-19	53.000	53.190	50.120	50.710	23.070	5,186,777
2022-10-18	53.920	55.050	52.910	53.850	24.498	4,410,628
2022-10-17	51.340	53.590	51.310	53.400	24.293	4,344,150
2022-10-14	51.500	52.710	50.670	51.150	23.270	5,537,029
2022-10-13	52.170	52.210	49.280	50.530	22.988	7,189,778
2022-10-12	54.140	54.200	51.650	52.250	23.770	4,977,821
2022-10-11	52.260	53.900	52.190	53.460	24.321	4,221,659
2022-10-10	53.470	54.470	53.050	53.140	24.175	3,536,774
2022-10-07	55.840	56.910	54.610	54.610	24.844	4,003,919
2022-10-06	56.510	58.240	56.160	57.040	25.949	4,320,218
2022-10-05	56.260	56.590	55.020	55.780	25.376	3,051,386
2022-10-04	54.880	56.890	54.380	56.800	25.840	4,872,097
2022-10-03	53.550	54.330	53.050	54.000	24.566	3,055,774
2022-09-30	52.770	54.210	52.480	53.970	24.553	5,500,628
2022-09-29	54.080	54.440	51.790	52.740	23.993	4,308,344
2022-09-28	54.420	54.740	53.140	54.700	24.885	5,531,088
2022-09-27	55.820	55.920	54.760	54.760	24.912	4,397,890
2022-09-26	53.830	56.660	53.830	55.420	25.212	5,251,997
2022-09-23	55.000	55.130	53.140	53.410	24.298	4,231,844
2022-09-22	55.770	56.950	55.020	55.030	25.035	3,992,324
2022-09-21	56.630	57.260	56.370	56.900	25.886	3,634,904
2022-09-20	57.480	58.690	57.170	57.510	26.163	3,965,512
2022-09-19	56.900	57.830	56.250	57.100	25.977	4,317,596
2022-09-16	58.160	58.680	56.880	57.540	26.177	11,853,536
2022-09-15	59.330	60.440	58.770	59.080	26.877	4,599,093
2022-09-14	58.520	60.010	58.520	59.430	27.036	3,944,392
2022-09-13	60.570	61.950	58.620	59.280	26.968	5,493,956
2022-09-12	60.650	61.110	59.650	60.520	27.532	3,822,470
2022-09-09	59.000	60.590	58.870	59.850	27.228	3,851,384
2022-09-08	57.230	58.980	56.790	58.650	26.682	5,315,192
2022-09-07	57.890	59.040	57.450	58.120	26.441	4,112,943
2022-09-06	58.740	59.530	57.660	58.230	26.491	4,514,425
2022-09-05	58.310	59.530	57.520	59.360	27.005	4,606,687
2022-09-02	60.110	60.990	59.200	60.090	27.337	5,709,059
2022-09-01	61.200	61.640	59.150	59.530	27.082	5,676,393
2022-08-31	64.060	64.400	61.730	61.750	28.028	6,222,361
2022-08-30	63.840	65.100	61.590	62.360	28.305	3,423,686
2022-08-29	64.200	65.110	63.840	63.840	28.977	3,483,337
2022-08-26	65.800	67.940	64.900	64.930	29.472	7,071,933
2022-08-25	63.360	67.460	63.360	66.740	30.293	5,732,738
2022-08-24	62.010	63.260	61.880	62.710	28.464	3,966,149
2022-08-23	62.160	63.400	61.740	62.290	28.273	3,994,972
2022-08-22	62.970	63.670	62.210	62.650	28.437	4,176,044
2022-08-19	63.460	65.090	62.860	62.860	28.532	5,696,552
2022-08-18	64.620	64.980	62.940	63.700	28.913	3,844,880
2022-08-17	64.600	65.220	63.020	64.580	29.313	6,670,844
2022-08-16	62.900	66.060	62.860	64.800	29.413	5,315,192
2022-08-15	63.580	63.710	62.830	63.370	28.764	2,545,641
2022-08-12	63.270	63.410	62.000	62.870	28.537	4,836,613
2022-08-11	63.070	64.690	62.460	63.650	28.891	3,440,007
2022-08-10	62.000	63.850	61.740	62.840	28.523	3,463,686
2022-08-09	63.920	64.040	62.680	62.770	28.491	3,065,992
2022-08-08	63.630	64.970	63.180	63.960	29.031	3,319,599
2022-08-05	64.790	65.210	63.280	63.620	28.877	4,091,785
2022-08-04	64.900	66.080	64.360	64.930	29.472	5,019,024
2022-08-03	62.230	64.700	62.230	64.510	29.281	4,406,354
2022-08-02	63.120	63.400	61.520	62.430	28.337	6,022,363
2022-08-01	63.250	64.120	62.140	62.920	28.559	6,230,467

← NewerPage 18 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.