Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	48.000	48.215	47.280	47.430	47.430	3,217,873
2026-02-02	47.760	48.675	47.515	48.445	48.445	2,596,979
2026-01-30	49.375	49.505	48.040	48.455	48.455	3,591,327
2026-01-29	50.860	51.070	49.650	49.770	49.770	1,938,691
2026-01-28	51.000	51.190	50.180	50.340	50.340	2,317,166
2026-01-27	50.300	50.360	49.900	50.240	50.240	2,068,141
2026-01-26	50.200	50.620	49.700	49.750	49.750	2,341,590
2026-01-23	50.780	50.780	49.925	50.240	50.240	2,686,745
2026-01-22	51.060	51.180	50.570	50.700	50.700	3,482,983
2026-01-21	51.270	51.640	50.380	50.720	50.720	2,546,039
2026-01-20	51.800	51.830	50.410	51.070	51.070	2,412,960
2026-01-19	52.450	52.720	52.130	52.330	52.330	1,697,702
2026-01-16	53.860	54.070	53.010	53.380	53.380	2,312,972
2026-01-15	55.190	55.260	52.910	54.220	54.220	3,910,008
2026-01-14	55.470	56.180	55.120	55.480	55.480	2,488,252
2026-01-13	55.480	55.990	55.190	55.470	55.470	1,740,038
2026-01-12	54.060	55.770	53.950	55.770	55.770	2,434,250
2026-01-09	53.120	53.780	52.710	53.780	53.780	2,467,566
2026-01-08	54.290	54.320	53.320	53.320	53.320	1,969,447
2026-01-07	54.300	55.370	53.990	54.340	54.340	2,169,248
2026-01-06	55.400	55.410	54.620	54.710	54.710	1,779,492
2026-01-05	54.200	54.800	53.910	54.720	54.720	1,979,166
2026-01-02	53.780	55.230	53.570	53.800	53.800	2,087,341
2025-12-31	53.140	53.300	52.390	52.850	52.850	688,704
2025-12-30	52.760	53.200	52.630	52.840	52.840	1,130,385
2025-12-29	52.580	52.880	52.350	52.640	52.640	1,430,059
2025-12-24	53.030	53.350	52.380	52.380	52.380	374,720
2025-12-23	52.830	52.970	52.380	52.720	52.720	1,247,306
2025-12-22	53.250	53.360	52.680	52.850	52.850	1,282,960
2025-12-19	53.110	53.680	52.720	53.540	53.540	6,510,316
2025-12-18	51.730	52.580	51.160	52.320	52.320	2,700,247
2025-12-17	52.640	52.960	51.480	51.480	51.480	2,200,266
2025-12-16	52.890	52.990	52.330	52.460	52.460	2,452,853
2025-12-15	52.980	53.500	52.560	52.900	52.900	1,953,396
2025-12-12	54.000	54.390	53.140	53.250	53.250	2,619,331
2025-12-11	52.240	53.290	51.670	53.050	53.050	2,928,729
2025-12-10	51.610	52.000	51.460	52.000	52.000	2,580,783
2025-12-09	51.390	51.570	50.970	51.570	51.570	2,064,373
2025-12-08	52.540	52.540	51.340	51.340	51.340	2,222,347
2025-12-05	52.680	53.000	52.120	52.120	52.120	1,789,948
2025-12-04	52.190	52.930	51.950	51.950	51.950	2,118,345
2025-12-03	51.990	52.350	51.630	51.830	51.830	2,916,687
2025-12-02	53.360	53.570	52.250	52.250	52.250	3,332,070
2025-12-01	53.600	53.920	53.080	53.830	53.830	2,638,648
2025-11-28	53.880	54.420	53.590	54.260	54.260	2,090,688
2025-11-27	54.330	54.550	53.710	53.780	53.780	2,325,508
2025-11-26	55.770	55.780	55.110	55.400	55.400	1,806,526
2025-11-25	55.380	56.020	54.500	55.310	55.310	2,315,702
2025-11-24	57.680	57.820	54.390	55.330	55.330	8,002,287
2025-11-21	56.500	56.690	54.000	56.620	56.620	2,533,160
2025-11-20	58.770	59.080	57.450	57.450	57.450	1,698,418
2025-11-19	58.580	58.680	57.890	57.920	57.920	1,744,041
2025-11-18	58.300	58.860	58.160	58.770	58.770	2,167,140
2025-11-17	60.760	60.900	59.420	59.640	59.640	1,348,551
2025-11-14	60.720	61.010	59.570	60.740	60.740	1,777,982
2025-11-13	62.110	63.940	61.900	62.180	62.180	2,455,610
2025-11-12	61.940	62.070	61.350	61.720	61.720	1,628,781
2025-11-11	61.350	61.620	60.760	61.480	61.480	1,391,423
2025-11-10	61.040	62.060	60.920	61.700	61.700	2,158,527
2025-11-07	60.270	60.420	58.740	58.950	58.950	1,633,115

← NewerPage 4 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.