Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	45.585	46.140	44.405	45.135	44.987	2,722,832
2025-05-22	45.800	46.085	45.680	46.030	45.879	1,471,852
2025-05-21	45.695	46.320	45.295	46.285	46.133	2,227,271
2025-05-20	46.240	46.305	45.510	45.650	45.500	1,875,309
2025-05-19	46.460	46.535	45.200	46.080	45.929	1,659,323
2025-05-16	45.860	46.140	45.685	46.130	45.979	3,055,993
2025-05-15	46.305	46.305	45.760	46.220	46.069	2,394,737
2025-05-14	46.150	47.520	46.005	46.855	46.701	5,103,588
2025-05-13	45.205	45.880	45.040	45.600	45.451	3,111,124
2025-05-12	44.685	46.275	44.670	45.715	45.565	3,330,117
2025-05-09	43.210	43.715	43.150	43.465	43.323	2,572,226
2025-05-08	42.630	43.390	42.550	43.370	43.228	2,999,897
2025-05-07	42.950	43.260	42.055	42.160	42.022	2,986,984
2025-05-06	43.370	43.760	42.730	43.760	43.617	1,804,421
2025-05-05	42.810	43.250	42.790	43.045	42.904	1,348,542
2025-05-02	41.600	43.225	41.600	43.215	43.073	3,529,499
2025-04-30	40.920	41.280	40.625	40.925	40.791	3,872,019
2025-04-29	40.740	40.875	40.423	40.610	40.477	2,462,077
2025-04-28	40.735	41.165	40.640	40.660	40.527	2,066,453
2025-04-25	40.435	40.835	40.295	40.785	40.651	2,685,140
2025-04-24	39.405	40.050	39.315	39.980	39.849	2,185,584
2025-04-23	38.935	40.530	38.890	39.925	39.794	4,723,783
2025-04-22	37.685	38.255	37.510	38.255	38.130	2,515,778
2025-04-17	38.000	38.150	37.590	37.705	37.581	3,200,668
2025-04-16	37.375	37.860	36.910	37.715	37.591	3,147,301
2025-04-15	37.245	38.105	37.165	38.100	37.975	2,867,878
2025-04-14	36.880	37.865	36.655	37.420	37.297	3,790,798
2025-04-11	36.950	37.000	35.295	35.915	35.797	4,829,868
2025-04-10	37.005	38.035	36.380	36.420	36.301	6,294,983
2025-04-09	36.595	37.280	35.450	35.645	35.528	6,214,093
2025-04-08	36.945	38.365	36.635	37.610	37.487	5,038,367
2025-04-07	35.300	39.960	34.945	36.795	36.674	8,963,515
2025-04-04	41.230	41.440	37.600	38.740	38.613	6,631,885
2025-04-03	41.975	42.130	40.745	41.375	41.239	4,908,460
2025-04-02	43.000	43.190	42.435	42.575	42.435	2,472,371
2025-04-01	43.305	43.420	42.650	43.215	43.073	3,198,738
2025-03-31	42.140	42.665	41.945	42.575	42.435	3,967,296
2025-03-28	43.675	44.125	42.795	42.945	42.804	3,699,011
2025-03-27	43.505	44.290	43.380	44.110	43.965	2,354,603
2025-03-26	43.685	43.810	43.340	43.735	43.592	1,944,109
2025-03-25	43.060	43.500	42.600	43.395	43.253	2,539,250
2025-03-24	43.590	43.790	43.135	43.540	43.397	2,687,472
2025-03-21	42.605	43.735	42.450	43.440	43.298	13,229,880
2025-03-20	44.000	44.000	42.665	42.700	42.560	5,339,112
2025-03-19	44.815	46.200	44.780	45.480	45.331	5,360,412
2025-03-18	44.920	45.770	44.725	44.885	44.738	4,723,954
2025-03-17	43.395	44.465	43.270	44.340	44.195	2,490,970
2025-03-14	43.540	43.785	43.280	43.470	43.328	2,599,486
2025-03-13	42.295	42.855	42.295	42.685	42.545	2,081,525
2025-03-12	42.550	43.220	42.230	42.375	42.236	3,141,052
2025-03-11	43.215	43.320	42.485	42.720	42.580	4,759,016
2025-03-10	43.370	43.740	42.720	43.050	42.909	3,514,207
2025-03-07	44.480	44.660	43.765	44.275	44.130	3,713,666
2025-03-06	45.000	46.170	44.825	45.165	45.017	6,604,008
2025-03-05	43.615	43.785	43.045	43.200	43.058	5,084,112
2025-03-04	41.960	42.550	41.655	42.280	42.141	4,561,651
2025-03-03	42.395	42.430	41.865	42.180	42.042	3,066,727
2025-02-28	41.375	42.235	41.360	41.990	41.852	5,001,080
2025-02-27	42.905	43.150	42.545	42.960	42.819	3,141,045
2025-02-26	43.050	43.325	42.710	43.290	43.148	3,328,761

← NewerPage 7 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.