Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	64.270	64.280	63.290	63.610	28.872	7,390,998
2022-07-28	65.740	66.900	65.270	66.250	30.071	4,306,232
2022-07-27	66.670	67.350	65.500	65.790	29.862	6,814,961
2022-07-26	67.650	68.690	66.480	66.510	30.189	4,087,297
2022-07-25	67.790	68.700	66.760	67.610	30.688	4,848,113
2022-07-22	68.800	70.030	68.130	68.590	31.133	6,025,541
2022-07-21	67.600	69.960	67.300	69.160	31.392	7,622,430
2022-07-20	68.140	68.810	66.950	68.330	31.015	6,523,540
2022-07-19	65.190	68.010	65.190	67.200	30.502	6,694,314
2022-07-18	63.750	66.240	63.750	65.820	29.876	5,360,961
2022-07-15	63.690	65.020	62.890	63.500	28.823	6,953,849
2022-07-14	64.890	65.850	63.900	65.050	29.526	5,859,065
2022-07-13	68.690	68.700	62.810	64.910	29.463	7,274,078
2022-07-12	65.700	67.920	65.520	67.380	30.584	7,463,714
2022-07-11	66.180	67.960	65.490	66.570	30.216	6,323,540
2022-07-08	71.000	71.220	67.030	67.600	30.684	7,835,029
2022-07-07	67.500	71.800	66.960	71.570	32.486	9,573,056
2022-07-06	67.200	67.730	65.530	66.650	30.252	9,191,713
2022-07-05	65.000	67.450	64.450	66.680	30.266	8,726,613
2022-07-04	64.740	64.930	62.760	64.580	29.313	5,424,037
2022-07-01	62.350	64.780	60.360	64.590	29.317	7,075,478
2022-06-30	61.040	63.510	60.890	62.480	28.360	8,279,536
2022-06-29	58.830	62.870	58.530	62.200	28.232	7,401,543
2022-06-28	59.390	61.530	58.710	60.420	27.425	10,220,266
2022-06-27	59.750	63.400	58.090	61.410	27.874	13,359,793
2022-06-24	51.450	53.070	51.080	53.070	24.088	5,504,797
2022-06-23	50.170	51.150	49.635	50.750	23.035	4,393,302
2022-06-22	49.205	50.210	47.825	49.650	22.536	4,472,385
2022-06-21	50.000	50.790	49.085	49.970	22.681	3,826,460
2022-06-20	49.560	49.900	48.570	49.195	22.330	3,337,106
2022-06-17	47.790	50.800	47.725	48.880	22.187	13,417,479
2022-06-16	47.840	48.980	47.010	47.260	21.451	5,256,683
2022-06-15	48.260	50.240	47.645	50.040	22.713	6,694,930
2022-06-14	48.740	48.865	47.330	47.645	21.626	6,102,483
2022-06-13	47.870	48.955	47.315	47.935	21.758	6,368,141
2022-06-10	50.500	51.790	49.380	49.580	22.504	6,067,744
2022-06-09	51.000	55.730	50.520	50.970	23.135	10,821,506
2022-06-08	49.600	52.090	49.600	51.890	23.553	5,999,876
2022-06-07	48.440	48.615	47.010	47.950	21.764	3,760,397
2022-06-06	47.020	49.425	46.545	48.910	22.200	4,648,222
2022-06-03	47.460	47.575	46.220	46.235	20.986	2,409,924
2022-06-02	46.940	47.350	46.170	46.985	21.326	3,576,648
2022-06-01	47.645	48.680	46.905	46.940	21.306	4,506,559
2022-05-31	47.500	48.840	47.160	48.280	21.914	30,588,078
2022-05-30	46.500	47.570	45.930	47.340	21.488	4,347,151
2022-05-27	45.345	45.925	44.250	45.870	20.820	6,147,646
2022-05-26	43.175	45.375	43.000	45.345	20.582	4,749,072
2022-05-25	42.000	43.600	41.700	43.535	19.760	6,095,794
2022-05-24	42.680	43.630	41.295	41.575	18.871	8,149,455
2022-05-23	46.100	46.595	44.090	44.555	20.223	4,888,335
2022-05-20	46.000	47.200	45.165	45.465	20.637	5,133,751
2022-05-19	43.800	45.500	43.500	45.500	20.652	5,703,634
2022-05-18	46.305	46.640	44.655	44.800	20.335	7,092,075
2022-05-17	46.020	47.765	45.775	46.825	21.254	6,950,892
2022-05-16	44.030	44.160	43.110	44.140	20.035	4,580,183
2022-05-13	44.080	44.405	42.295	43.910	19.931	7,469,451
2022-05-12	41.680	44.190	41.375	43.665	19.819	5,623,119
2022-05-11	41.100	43.960	41.100	43.250	19.631	6,712,542
2022-05-10	41.225	41.825	40.275	40.390	18.333	5,383,071
2022-05-09	41.875	42.210	40.065	40.065	18.185	5,300,499

← NewerPage 19 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.