Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	53.350	53.630	52.710	53.110	52.936	2,318,286
2025-08-14	52.800	53.400	52.520	52.770	52.597	2,136,427
2025-08-13	52.060	53.380	51.970	52.640	52.467	3,451,137
2025-08-12	51.260	51.260	50.430	50.750	50.584	1,590,338
2025-08-11	50.700	50.860	50.250	50.670	50.504	1,200,062
2025-08-08	50.610	50.650	50.190	50.500	50.334	1,302,249
2025-08-07	50.760	51.160	50.570	50.700	50.534	1,687,471
2025-08-06	50.420	50.960	50.200	50.510	50.344	1,891,595
2025-08-05	50.200	50.330	49.550	49.930	49.766	1,909,494
2025-08-04	49.400	49.855	48.980	49.765	49.602	2,667,909
2025-08-01	49.910	49.925	48.005	48.390	48.231	2,816,146
2025-07-31	50.980	51.100	50.020	50.240	50.075	2,301,527
2025-07-30	51.040	51.200	50.340	50.890	50.723	1,914,009
2025-07-29	51.260	51.500	50.970	51.290	51.122	1,852,425
2025-07-28	51.950	52.050	50.710	51.140	50.972	1,543,358
2025-07-25	51.700	51.860	51.410	51.530	51.361	1,748,629
2025-07-24	52.530	52.720	51.790	51.900	51.730	1,904,379
2025-07-23	52.000	52.670	51.320	52.140	51.969	3,413,665
2025-07-22	49.950	50.190	49.690	49.835	49.672	1,603,849
2025-07-21	49.880	50.070	49.590	49.950	49.786	1,212,630
2025-07-18	49.185	49.990	49.185	49.810	49.647	1,988,152
2025-07-17	48.600	49.060	48.460	49.030	48.869	2,234,898
2025-07-16	49.000	49.210	48.190	48.350	48.192	2,072,919
2025-07-15	48.475	49.225	48.403	48.855	48.695	2,064,930
2025-07-14	48.590	48.590	47.140	47.865	47.708	1,668,591
2025-07-11	48.485	48.485	47.925	48.415	48.256	2,134,018
2025-07-10	47.895	48.240	47.710	48.110	47.952	2,046,380
2025-07-09	47.655	47.825	47.225	47.590	47.434	2,005,277
2025-07-08	47.735	48.010	47.245	47.900	47.743	1,915,648
2025-07-07	46.750	47.630	46.470	47.630	47.474	1,608,829
2025-07-04	46.515	46.740	46.235	46.475	46.323	1,472,447
2025-07-03	46.400	46.970	46.185	46.910	46.756	1,681,778
2025-07-02	46.910	47.100	46.195	46.480	46.328	2,077,480
2025-07-01	47.715	47.755	46.700	46.820	46.667	1,891,863
2025-06-30	47.295	47.665	47.060	47.470	47.314	2,767,169
2025-06-27	47.915	48.070	47.100	47.585	47.429	3,159,457
2025-06-26	47.900	48.555	47.440	47.865	47.708	2,805,969
2025-06-25	48.480	48.815	47.755	48.060	47.902	2,578,503
2025-06-24	49.215	49.270	47.965	48.185	48.027	2,955,247
2025-06-23	45.860	48.130	45.860	47.625	47.469	3,767,409
2025-06-20	46.065	46.625	45.860	46.125	45.974	7,651,337
2025-06-19	46.245	46.300	45.630	45.745	45.595	2,050,738
2025-06-18	46.450	46.945	46.210	46.815	46.662	2,229,723
2025-06-17	46.800	46.925	46.230	46.615	46.462	1,675,779
2025-06-16	46.830	47.035	46.520	46.985	46.831	1,510,325
2025-06-13	46.590	46.685	46.060	46.680	46.527	3,305,830
2025-06-12	47.120	47.715	46.630	47.370	47.215	2,836,546
2025-06-11	47.540	48.000	47.380	47.380	47.225	2,640,609
2025-06-10	47.825	47.825	47.325	47.450	47.294	2,461,751
2025-06-09	47.485	48.140	47.335	47.865	47.708	2,486,604
2025-06-06	47.340	47.450	47.075	47.215	47.060	1,635,034
2025-06-05	46.975	47.450	46.710	47.400	47.245	2,711,721
2025-06-04	45.195	46.965	45.195	46.965	46.811	3,588,603
2025-06-03	44.970	45.225	44.580	44.885	44.738	2,656,570
2025-06-02	45.070	45.490	44.700	45.150	45.002	2,177,685
2025-05-30	45.020	45.380	44.860	45.200	45.052	9,152,357
2025-05-29	46.350	46.360	45.675	45.715	45.565	1,985,796
2025-05-28	45.300	45.835	45.035	45.650	45.500	2,669,011
2025-05-27	45.435	46.060	45.310	45.700	45.550	2,531,368
2025-05-26	45.600	45.715	45.115	45.405	45.256	1,764,967

← NewerPage 6 of 22 · 1,281 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.