Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	42.000	42.670	41.455	42.210	19.159	7,765,652
2022-05-05	45.905	46.335	41.930	42.575	19.325	7,606,291
2022-05-04	45.600	45.950	44.400	44.560	20.226	5,545,342
2022-05-03	46.250	47.120	45.850	46.315	21.022	5,518,590
2022-05-02	45.715	46.400	44.560	45.635	20.714	4,417,951
2022-04-29	46.065	47.565	45.565	46.590	21.147	8,861,293
2022-04-28	43.145	44.140	42.290	42.740	19.400	7,157,463
2022-04-27	43.100	44.375	42.705	43.545	19.765	5,155,850
2022-04-26	43.545	44.140	42.420	42.565	19.320	6,201,221
2022-04-25	42.220	43.335	42.100	42.675	19.370	6,852,803
2022-04-22	42.520	44.385	42.070	43.755	19.860	6,769,514
2022-04-21	44.000	44.050	42.955	43.175	19.597	7,551,168
2022-04-20	45.230	45.450	43.895	44.790	20.330	6,998,427
2022-04-19	46.525	46.740	44.880	44.880	20.371	7,604,046
2022-04-14	49.000	49.245	46.865	47.025	21.345	5,356,504
2022-04-13	48.910	48.910	46.535	48.355	21.948	4,866,896
2022-04-12	48.200	48.690	47.225	48.005	21.789	4,854,026
2022-04-11	46.700	49.720	45.420	48.410	21.973	6,157,297
2022-04-08	48.275	48.540	46.990	47.880	21.733	3,919,117
2022-04-07	49.700	49.885	47.870	48.045	21.808	4,249,423
2022-04-06	52.300	52.430	48.870	49.370	22.409	4,379,322
2022-04-05	53.350	53.910	52.130	52.450	23.807	3,370,724
2022-04-04	51.240	53.590	51.240	53.310	24.197	4,309,257
2022-04-01	49.555	52.000	48.600	50.860	23.085	5,414,734
2022-03-31	49.895	50.140	48.405	48.575	22.048	4,372,156
2022-03-30	50.520	51.200	49.775	50.000	22.695	4,639,514
2022-03-29	48.840	50.290	48.510	50.290	22.827	7,070,024
2022-03-28	48.680	49.300	47.855	47.855	21.721	5,871,214
2022-03-25	48.615	48.880	47.895	48.095	21.830	6,039,830
2022-03-24	49.480	50.030	48.570	49.395	22.420	6,160,964
2022-03-23	53.460	53.550	49.020	50.240	22.804	8,486,212
2022-03-22	52.580	53.780	51.380	52.780	23.957	7,651,055
2022-03-21	51.710	52.010	51.050	51.050	23.172	4,129,329
2022-03-18	52.200	53.900	51.010	53.900	24.465	11,009,604
2022-03-17	53.550	53.730	50.430	51.180	23.231	7,802,393
2022-03-16	50.500	52.920	49.555	52.520	23.839	14,117,537
2022-03-15	42.800	43.570	40.560	42.395	19.243	16,143,852
2022-03-14	48.250	48.325	44.905	45.400	20.607	10,818,350
2022-03-11	51.490	54.270	50.630	50.640	22.985	8,845,543
2022-03-10	53.040	53.260	51.120	51.290	23.280	7,552,470
2022-03-09	51.640	54.130	50.210	53.910	24.470	9,051,944
2022-03-08	48.500	51.790	48.390	49.975	22.684	9,426,696
2022-03-07	46.455	50.160	45.890	48.350	21.946	8,398,880
2022-03-04	50.850	51.150	47.320	47.435	21.531	9,501,044
2022-03-03	53.550	54.380	51.590	51.850	23.535	5,005,809
2022-03-02	54.340	55.230	53.450	54.060	24.538	6,026,391
2022-03-01	56.470	56.780	54.660	54.660	24.810	7,046,474
2022-02-28	52.700	55.620	52.630	55.420	25.155	8,116,916
2022-02-25	54.710	54.900	52.770	54.490	24.733	7,671,160
2022-02-24	53.010	54.730	52.500	53.590	24.324	9,999,146
2022-02-23	59.880	59.950	56.430	56.500	25.645	6,561,979
2022-02-22	59.500	60.790	59.010	59.440	26.980	5,589,209
2022-02-21	63.000	63.000	59.730	59.880	27.179	5,955,565
2022-02-18	66.400	66.460	64.140	64.550	29.299	5,031,641
2022-02-17	67.500	67.910	66.000	66.940	30.384	4,201,439
2022-02-16	67.880	68.470	66.570	67.650	30.706	3,541,386
2022-02-15	67.860	68.460	67.010	67.860	30.802	4,000,209
2022-02-14	68.530	68.670	66.540	67.830	30.788	4,813,993
2022-02-11	70.000	70.320	68.670	68.960	31.301	3,938,963
2022-02-10	73.420	73.660	70.510	71.490	32.449	3,441,188

← NewerPage 20 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.