Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.945	41.070	39.850	41.070	41.070	2,830,736
2026-04-29	40.730	40.830	40.310	40.650	40.650	2,096,677
2026-04-28	40.640	41.100	40.460	40.745	40.745	1,964,087
2026-04-27	41.105	41.350	40.320	40.770	40.770	2,763,057
2026-04-24	41.080	41.870	40.740	41.535	41.535	2,409,489
2026-04-23	42.000	42.035	41.370	41.550	41.550	2,170,862
2026-04-22	42.950	42.950	42.230	42.425	42.425	2,510,659
2026-04-21	43.875	44.100	42.760	42.785	42.785	2,114,051
2026-04-20	43.595	44.240	43.500	43.995	43.995	2,293,864
2026-04-17	42.830	45.025	42.575	44.330	44.330	5,679,360
2026-04-16	43.450	43.505	42.470	42.740	42.740	2,804,552
2026-04-15	41.900	42.510	41.900	42.445	42.445	3,982,536
2026-04-14	41.485	42.400	41.420	42.275	42.275	5,410,686
2026-04-13	41.000	41.670	40.440	41.670	41.670	3,079,242
2026-04-10	41.615	42.170	41.380	41.555	41.555	3,014,482
2026-04-09	41.885	42.110	41.470	41.855	41.855	3,197,174
2026-04-08	41.665	43.205	41.640	42.035	42.035	5,682,271
2026-04-07	40.520	40.700	39.465	39.765	39.765	2,694,683
2026-04-02	39.615	40.375	39.230	40.020	40.020	2,290,493
2026-04-01	40.000	40.905	39.890	40.530	40.530	3,375,547
2026-03-31	38.850	39.350	38.560	38.980	38.980	3,651,145
2026-03-30	38.265	39.345	38.120	38.570	38.570	3,316,305
2026-03-27	39.665	39.830	38.610	38.720	38.720	3,177,982
2026-03-26	40.785	41.050	39.500	39.500	39.500	3,627,624
2026-03-25	40.690	41.725	40.550	41.470	41.470	3,987,275
2026-03-24	40.815	41.340	39.480	39.705	39.705	3,506,576
2026-03-23	38.300	42.000	38.110	40.015	40.015	3,903,730
2026-03-20	41.020	41.335	40.020	40.020	40.020	9,041,308
2026-03-19	42.160	42.275	40.540	40.540	40.540	7,009,618
2026-03-18	46.635	47.830	42.380	43.130	43.130	6,858,083
2026-03-17	47.005	47.865	46.555	46.555	46.555	3,420,977
2026-03-16	46.785	47.195	45.955	46.565	46.565	2,577,639
2026-03-13	45.240	47.385	45.240	46.615	46.615	3,086,236
2026-03-12	45.435	45.945	45.315	45.430	45.430	2,676,854
2026-03-11	46.100	46.540	45.695	45.900	45.900	3,743,016
2026-03-10	46.000	47.015	45.345	46.650	46.650	6,526,925
2026-03-09	41.320	42.920	41.305	42.575	42.575	2,527,532
2026-03-06	42.865	43.025	41.545	41.980	41.980	3,239,505
2026-03-05	41.470	42.175	41.335	41.805	41.805	3,352,628
2026-03-04	41.225	42.240	41.095	41.835	41.835	3,532,853
2026-03-03	42.040	42.105	40.535	40.920	40.920	4,885,487
2026-03-02	42.450	42.580	41.725	42.330	42.330	4,414,316
2026-02-27	43.850	44.010	43.380	43.510	43.510	5,128,374
2026-02-26	43.785	43.990	43.360	43.620	43.620	2,190,437
2026-02-25	44.175	44.690	43.865	43.915	43.915	2,840,893
2026-02-24	43.655	44.140	43.450	44.000	44.000	1,996,510
2026-02-23	44.800	45.110	43.895	44.130	44.130	3,571,816
2026-02-20	43.355	44.210	43.330	44.140	44.140	2,862,137
2026-02-19	44.300	44.470	43.695	43.820	43.820	3,290,541
2026-02-18	43.455	44.605	43.240	44.165	44.165	2,582,661
2026-02-17	42.605	43.255	42.160	43.255	43.255	2,347,037
2026-02-16	43.120	43.165	42.535	42.580	42.580	2,097,496
2026-02-13	43.475	43.480	42.150	42.505	42.505	4,020,340
2026-02-12	43.825	44.380	42.660	42.755	42.755	3,975,198
2026-02-11	44.550	44.700	43.710	43.710	43.710	3,711,485
2026-02-10	45.340	45.440	44.560	44.600	44.600	4,523,036
2026-02-09	46.665	46.720	45.815	45.890	45.890	2,256,897
2026-02-06	45.380	46.460	45.250	46.000	46.000	3,300,850
2026-02-05	46.270	46.620	45.065	45.455	45.455	3,752,751
2026-02-04	46.510	46.760	45.095	45.095	45.095	5,895,423

← NewerPage 3 of 22 · 1,283 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.