Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	41.810	42.250	41.685	42.240	42.102	3,644,307
2025-02-24	43.020	43.445	41.870	41.930	41.793	6,851,215
2025-02-21	46.000	46.170	45.580	45.975	45.824	5,275,126
2025-02-20	43.905	45.725	43.590	45.090	44.942	5,232,978
2025-02-19	44.900	45.195	44.255	44.305	44.160	3,344,550
2025-02-18	45.000	45.700	44.895	45.020	44.872	3,781,278
2025-02-17	43.990	44.555	43.825	44.495	44.349	3,591,243
2025-02-14	42.610	43.805	42.575	43.025	42.884	6,515,765
2025-02-13	40.350	41.095	40.230	41.095	40.960	4,062,567
2025-02-12	40.260	40.565	39.980	40.375	40.243	3,856,775
2025-02-11	39.260	39.835	39.250	39.795	39.665	2,891,020
2025-02-10	39.495	40.165	39.440	40.035	39.904	4,154,226
2025-02-07	38.850	39.360	38.715	38.880	38.753	4,180,965
2025-02-06	37.950	38.660	37.810	38.490	38.364	3,413,954
2025-02-05	37.385	37.955	37.165	37.700	37.576	3,163,630
2025-02-04	37.900	38.035	37.295	37.940	37.816	3,660,719
2025-02-03	35.845	37.180	35.830	37.010	36.889	4,689,991
2025-01-31	37.000	37.585	36.905	36.980	36.859	3,753,943
2025-01-30	36.275	36.840	36.150	36.655	36.535	2,474,235
2025-01-29	36.485	36.650	36.185	36.460	36.341	2,586,365
2025-01-28	35.900	36.120	35.595	35.865	35.747	2,338,244
2025-01-27	35.740	35.855	35.015	35.385	35.269	3,824,168
2025-01-24	35.500	35.695	35.290	35.455	35.339	3,080,668
2025-01-23	35.140	35.175	34.710	34.900	34.786	2,859,513
2025-01-22	34.800	35.040	34.640	34.965	34.850	2,802,741
2025-01-21	35.105	35.135	34.825	34.935	34.821	2,768,685
2025-01-20	35.600	35.790	35.170	35.170	35.055	4,653,850
2025-01-17	34.675	35.215	34.500	35.090	34.975	3,940,599
2025-01-16	34.515	34.955	34.310	34.410	34.297	3,739,401
2025-01-15	34.465	34.925	34.250	34.590	34.477	4,123,197
2025-01-14	34.135	34.300	33.770	33.885	33.774	3,375,093
2025-01-13	33.570	33.660	33.075	33.255	33.146	3,470,471
2025-01-10	34.440	34.490	33.625	33.755	33.644	4,459,651
2025-01-09	34.625	34.870	34.500	34.650	34.536	3,174,056
2025-01-08	34.305	35.100	34.270	34.365	34.252	6,368,388
2025-01-07	35.100	35.315	34.640	34.720	34.606	7,180,455
2025-01-06	38.325	38.970	35.270	35.625	35.508	6,741,804
2025-01-03	38.345	38.560	38.255	38.410	38.284	1,886,181
2025-01-02	38.390	38.640	38.035	38.610	38.483	2,552,750
2024-12-31	38.130	38.505	38.125	38.350	38.224	1,452,738
2024-12-30	38.835	38.855	37.945	38.100	37.975	2,503,671
2024-12-27	38.865	39.325	38.820	38.980	38.852	2,643,353
2024-12-24	39.410	39.420	38.875	38.900	38.773	700,091
2024-12-23	39.355	39.425	38.915	39.285	39.156	3,187,929
2024-12-20	40.000	40.130	39.195	39.865	39.734	9,709,250
2024-12-19	39.870	40.100	39.590	39.710	39.580	3,742,552
2024-12-18	40.605	40.650	39.835	39.920	39.789	2,857,550
2024-12-17	40.350	40.460	40.035	40.350	40.218	3,988,437
2024-12-16	40.370	40.615	40.145	40.220	40.088	3,852,596
2024-12-13	40.515	41.175	40.370	40.665	40.532	2,424,599
2024-12-12	41.160	41.240	40.700	40.700	40.567	2,344,861
2024-12-11	40.425	41.105	40.365	40.770	40.636	2,605,632
2024-12-10	40.345	40.755	40.115	40.505	40.372	2,818,948
2024-12-09	41.000	41.410	40.725	41.240	41.105	3,435,168
2024-12-06	39.985	40.275	39.875	40.220	40.088	1,775,532
2024-12-05	39.390	40.330	39.360	40.020	39.889	2,116,013
2024-12-04	39.310	39.350	39.005	39.125	38.997	2,164,138
2024-12-03	39.800	40.030	39.035	39.175	39.047	3,127,839
2024-12-02	39.000	39.905	38.455	39.320	39.191	3,025,153
2024-11-29	37.660	38.550	37.620	38.550	38.424	2,672,442

← NewerPage 8 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.