Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	60.270	60.420	58.740	58.950	58.950	1,633,115
2025-11-06	60.710	61.280	60.130	60.290	60.290	1,940,856
2025-11-05	59.760	60.350	59.330	59.780	59.780	1,829,889
2025-11-04	59.380	59.960	58.660	59.750	59.750	1,382,355
2025-11-03	60.000	60.430	59.520	60.050	60.050	1,183,584
2025-10-31	59.880	60.290	59.240	59.930	59.930	2,213,375
2025-10-30	61.110	61.230	60.390	61.000	60.800	1,800,127
2025-10-29	60.840	61.630	60.780	61.460	61.259	1,561,492
2025-10-28	60.520	61.170	60.430	60.940	60.740	2,046,774
2025-10-27	61.140	61.910	60.990	61.190	60.989	2,695,574
2025-10-24	59.100	59.590	58.840	59.480	59.285	1,231,619
2025-10-23	58.630	59.140	58.440	58.900	58.707	1,461,912
2025-10-22	58.660	59.040	58.130	58.130	57.939	1,621,540
2025-10-21	59.010	59.060	58.390	58.680	58.488	1,561,412
2025-10-20	58.590	58.780	58.310	58.630	58.438	1,333,791
2025-10-17	57.330	57.750	56.510	57.580	57.391	3,156,707
2025-10-16	58.480	58.800	58.120	58.700	58.508	1,582,769
2025-10-15	59.510	59.760	58.690	59.060	58.866	2,405,475
2025-10-14	59.140	59.140	57.960	58.770	58.577	2,632,560
2025-10-13	59.460	59.830	59.150	59.830	59.634	2,279,492
2025-10-10	60.610	60.930	58.850	59.260	59.066	3,543,561
2025-10-09	62.150	62.630	61.790	61.860	61.657	1,555,998
2025-10-08	61.900	62.450	61.550	62.390	62.185	1,804,477
2025-10-07	61.580	61.750	61.120	61.610	61.408	1,787,220
2025-10-06	62.210	62.280	61.020	61.410	61.209	1,992,220
2025-10-03	61.370	62.100	61.050	61.800	61.597	2,077,114
2025-10-02	61.540	61.860	60.880	61.140	60.940	2,052,067
2025-10-01	59.760	60.820	58.910	60.520	60.322	2,680,964
2025-09-30	59.850	60.560	59.320	59.940	59.744	3,151,293
2025-09-29	59.890	59.890	59.120	59.700	59.504	2,865,527
2025-09-26	58.260	58.510	57.570	58.400	58.209	1,993,202
2025-09-25	58.400	58.550	57.590	57.990	57.800	2,218,533
2025-09-24	57.850	58.410	57.560	58.250	58.059	2,354,848
2025-09-23	56.870	57.290	56.740	57.120	56.933	2,168,012
2025-09-22	56.500	57.360	56.210	57.210	57.022	2,468,556
2025-09-19	56.780	57.110	56.450	56.930	56.743	6,090,926
2025-09-18	55.410	56.960	55.230	56.550	56.365	3,867,537
2025-09-17	55.540	56.350	55.390	56.270	56.086	2,840,488
2025-09-16	55.770	55.810	54.550	54.630	54.451	2,422,584
2025-09-15	54.350	55.600	54.310	55.600	55.418	2,266,779
2025-09-12	54.560	55.250	54.380	54.590	54.411	2,360,845
2025-09-11	53.440	54.630	53.200	54.230	54.052	1,973,339
2025-09-10	54.000	54.490	53.290	53.460	53.285	1,782,101
2025-09-09	52.980	53.600	52.830	53.500	53.325	1,331,970
2025-09-08	53.130	53.250	52.460	53.050	52.876	1,032,897
2025-09-05	52.880	53.060	52.200	52.430	52.258	1,526,555
2025-09-04	52.000	52.280	51.710	52.280	52.109	1,835,956
2025-09-03	51.980	52.150	51.360	52.000	51.830	1,771,482
2025-09-02	52.220	52.250	51.080	51.190	51.022	1,738,345
2025-09-01	52.960	53.230	52.500	52.600	52.428	1,312,892
2025-08-29	52.290	53.060	52.090	52.810	52.637	1,977,623
2025-08-28	52.460	52.540	51.830	52.400	52.228	1,415,386
2025-08-27	53.240	53.480	52.150	52.390	52.218	1,568,781
2025-08-26	54.060	54.070	53.530	53.530	53.355	2,756,963
2025-08-25	54.020	54.440	53.870	54.110	53.933	1,147,065
2025-08-22	52.710	53.680	52.660	53.610	53.434	1,745,797
2025-08-21	52.480	52.600	52.260	52.600	52.428	1,024,050
2025-08-20	52.140	52.920	52.070	52.540	52.368	1,267,616
2025-08-19	53.130	53.240	52.640	52.640	52.467	1,405,606
2025-08-18	53.130	53.200	52.600	52.970	52.796	1,219,404

← NewerPage 5 of 22 · 1,284 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.