Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	72.530	73.680	72.450	73.550	33.384	3,327,378
2022-02-08	70.210	71.900	68.680	71.540	32.472	4,839,630
2022-02-07	70.900	71.770	70.570	71.150	32.295	2,686,086
2022-02-04	71.550	72.330	69.940	70.890	32.177	3,738,224
2022-02-03	72.430	72.810	70.700	70.700	32.091	3,669,660
2022-02-02	74.770	75.000	72.340	72.340	32.835	3,683,804
2022-02-01	73.530	74.780	73.190	74.730	33.920	4,113,246
2022-01-31	71.920	73.710	71.890	73.440	33.334	5,768,483
2022-01-28	70.000	70.670	68.650	70.560	32.027	4,781,508
2022-01-27	69.000	70.800	68.700	70.500	32.000	4,975,089
2022-01-26	70.450	72.320	70.370	70.840	32.154	4,652,239
2022-01-25	73.790	73.790	69.700	69.700	31.637	7,944,732
2022-01-24	75.170	75.730	72.480	72.480	32.899	5,731,323
2022-01-21	75.830	76.970	74.980	76.460	34.705	5,602,051
2022-01-20	76.270	77.710	75.620	77.710	35.272	5,073,516
2022-01-19	74.100	74.190	72.830	73.000	33.135	5,082,223
2022-01-18	75.790	75.820	74.080	74.200	33.679	4,701,942
2022-01-17	77.090	78.050	76.710	76.740	34.832	2,882,971
2022-01-14	76.780	78.190	76.750	77.340	35.105	3,755,168
2022-01-13	77.220	79.040	77.070	77.880	35.350	4,707,834
2022-01-12	76.680	79.750	76.380	78.370	35.572	5,279,237
2022-01-11	72.070	74.850	72.060	74.470	33.802	4,994,852
2022-01-10	71.890	72.040	70.410	70.620	32.054	3,449,593
2022-01-07	70.930	71.540	70.070	70.950	32.204	4,390,113
2022-01-06	71.610	71.920	69.560	70.980	32.218	5,211,258
2022-01-05	72.160	72.930	71.150	72.430	32.876	4,159,954
2022-01-04	73.890	74.900	73.150	73.790	33.493	4,358,337
2022-01-03	73.340	74.350	73.140	74.090	33.629	3,162,456
2021-12-31	72.360	73.600	72.280	73.530	33.375	1,707,718
2021-12-30	70.570	72.170	70.160	72.170	32.758	3,826,800
2021-12-29	71.210	71.560	70.040	70.400	31.954	2,598,470
2021-12-28	72.240	72.530	71.250	71.250	32.340	2,929,037
2021-12-27	72.390	73.850	72.380	73.550	33.384	1,692,526
2021-12-24	72.630	73.140	72.230	72.500	32.908	601,495
2021-12-23	71.540	73.080	71.360	73.080	33.171	4,080,730
2021-12-22	68.740	69.840	68.420	69.840	31.700	2,695,571
2021-12-21	68.800	69.090	67.980	68.500	31.092	4,077,844
2021-12-20	68.160	68.820	67.790	67.920	30.829	4,497,964
2021-12-17	68.750	69.420	67.580	69.420	31.510	10,507,245
2021-12-16	69.500	71.580	69.440	69.560	31.573	4,516,790
2021-12-15	69.420	70.100	68.400	68.410	31.051	5,682,585
2021-12-14	71.170	71.540	69.440	69.540	31.564	4,397,936
2021-12-13	72.910	73.610	71.050	71.130	32.286	3,738,790
2021-12-10	72.420	73.220	72.030	72.170	32.758	3,111,029
2021-12-09	74.450	74.770	73.000	73.290	33.266	4,530,820
2021-12-08	75.890	76.070	74.080	74.080	33.625	5,805,661
2021-12-07	73.060	76.090	73.060	75.960	34.478	6,990,042
2021-12-06	69.970	71.730	69.200	71.400	32.408	5,480,144
2021-12-03	71.310	72.100	69.770	70.260	31.891	7,394,963
2021-12-02	73.720	73.750	71.500	72.300	32.817	7,310,874
2021-12-01	72.180	74.710	72.050	74.630	33.874	5,142,779
2021-11-30	70.160	72.000	69.730	70.920	32.190	7,827,962
2021-11-29	72.020	72.190	70.360	70.680	32.082	4,418,849
2021-11-26	71.120	73.410	70.830	71.310	32.368	7,288,178
2021-11-25	74.600	75.560	73.150	73.400	33.316	4,653,638
2021-11-24	74.300	75.180	72.690	73.640	33.425	6,870,360
2021-11-23	74.940	75.490	73.020	74.500	33.815	6,727,651
2021-11-22	77.570	78.110	75.390	75.550	34.292	5,006,009
2021-11-19	76.940	77.930	76.430	77.380	35.123	6,705,096
2021-11-18	77.200	77.830	76.110	77.000	34.950	4,376,606

← NewerPage 21 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.