Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	38.050	38.160	37.845	37.905	37.781	1,161,663
2024-11-27	38.500	38.500	37.935	38.050	37.925	1,480,909
2024-11-26	37.770	38.165	37.670	38.010	37.885	1,950,593
2024-11-25	38.020	38.235	37.945	38.235	38.110	9,879,869
2024-11-22	37.600	38.080	37.600	37.970	37.846	2,464,070
2024-11-21	37.750	38.155	37.590	38.105	37.980	2,132,389
2024-11-20	38.385	38.430	37.710	37.925	37.801	2,021,289
2024-11-19	38.015	38.185	37.570	37.990	37.865	2,363,287
2024-11-18	38.720	38.810	37.915	38.085	37.960	2,416,905
2024-11-15	37.825	38.180	37.610	37.750	37.626	3,318,178
2024-11-14	37.900	38.165	37.500	38.085	37.960	3,956,839
2024-11-13	37.980	38.150	37.485	37.775	37.651	4,130,967
2024-11-12	37.915	38.260	37.605	37.605	37.482	3,269,112
2024-11-11	38.600	38.800	38.295	38.330	38.204	2,110,711
2024-11-08	39.035	39.390	38.050	38.440	38.314	4,597,227
2024-11-07	39.665	39.790	39.205	39.455	39.326	2,581,265
2024-11-06	39.500	40.205	38.620	38.850	38.723	4,345,403
2024-11-05	39.580	39.905	39.335	39.835	39.704	2,023,443
2024-11-04	39.340	39.675	39.005	39.010	38.882	1,783,409
2024-11-01	39.520	39.570	39.090	39.330	39.201	2,301,870
2024-10-31	38.765	38.960	38.305	38.745	38.618	3,504,372
2024-10-30	39.895	39.915	39.015	39.085	38.857	3,304,755
2024-10-29	39.685	40.305	39.610	40.205	39.971	3,185,610
2024-10-28	39.830	39.960	39.510	39.770	39.538	1,894,192
2024-10-25	39.000	39.785	38.895	39.705	39.474	1,802,292
2024-10-24	38.970	39.510	38.930	39.005	38.778	1,782,898
2024-10-23	39.205	39.560	39.105	39.105	38.877	1,390,696
2024-10-22	39.000	39.290	38.695	39.170	38.942	2,557,176
2024-10-21	39.020	39.240	38.815	38.880	38.653	1,801,042
2024-10-18	39.900	39.900	39.305	39.340	39.111	4,973,480
2024-10-17	38.695	38.840	38.345	38.500	38.276	4,115,102
2024-10-16	39.415	39.415	38.865	38.915	38.688	2,746,912
2024-10-15	39.170	39.225	38.450	38.880	38.653	6,512,038
2024-10-14	39.780	40.340	39.610	40.175	39.941	2,485,734
2024-10-11	39.555	39.915	39.350	39.805	39.573	2,145,645
2024-10-10	40.225	40.350	39.310	39.560	39.329	2,531,826
2024-10-09	39.595	40.150	39.250	40.150	39.916	3,413,210
2024-10-08	39.800	40.340	38.930	40.115	39.881	4,424,464
2024-10-07	41.225	41.715	41.170	41.285	41.044	2,584,242
2024-10-04	41.215	41.420	40.760	41.010	40.771	3,239,862
2024-10-03	41.160	41.400	40.525	40.940	40.701	2,597,644
2024-10-02	41.205	41.780	40.785	40.895	40.657	4,389,251
2024-10-01	39.100	40.100	38.950	39.715	39.484	3,148,317
2024-09-30	39.950	40.240	39.260	39.260	39.031	4,815,205
2024-09-27	38.730	39.725	38.730	39.665	39.434	5,558,798
2024-09-26	37.605	38.995	37.385	38.900	38.673	4,979,493
2024-09-25	35.410	36.160	35.370	36.055	35.845	3,146,403
2024-09-24	35.020	35.775	35.020	35.775	35.567	3,075,130
2024-09-23	33.610	34.370	33.485	34.210	34.011	2,053,388
2024-09-20	34.035	34.045	33.480	33.665	33.469	11,186,620
2024-09-19	33.485	34.200	33.140	34.065	33.866	3,018,783
2024-09-18	32.680	32.760	32.405	32.525	32.335	1,316,820
2024-09-17	32.415	32.795	32.350	32.710	32.519	1,838,228
2024-09-16	32.435	32.450	32.075	32.250	32.062	1,374,502
2024-09-13	32.290	32.490	32.080	32.460	32.271	1,572,726
2024-09-12	32.835	32.840	32.020	32.185	31.997	1,638,762
2024-09-11	32.490	32.790	32.165	32.325	32.137	1,758,881
2024-09-10	32.320	32.615	32.125	32.310	32.122	1,359,593
2024-09-09	32.360	32.715	32.240	32.450	32.261	1,199,210
2024-09-06	33.345	33.400	32.305	32.315	32.127	2,283,712

← NewerPage 9 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.