Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 66,386.00 | 67,463.00 | 66,386.00 | 66,635.00 | 66,240.42 | 431,966 |
| 2024-08-21 | 65,500.00 | 66,198.00 | 65,375.00 | 66,138.00 | 65,746.36 | 814,336 |
| 2024-08-20 | 65,668.00 | 65,899.00 | 65,150.00 | 65,446.00 | 65,058.46 | 685,672 |
| 2024-08-19 | 65,500.00 | 65,972.00 | 65,049.00 | 65,785.00 | 65,395.45 | 526,684 |
| 2024-08-16 | 65,800.00 | 66,134.00 | 64,902.00 | 65,438.00 | 65,050.51 | 1,137,875 |
| 2024-08-15 | 64,601.00 | 65,595.00 | 64,601.00 | 65,500.00 | 65,112.14 | 936,309 |
| 2024-08-14 | 66,000.00 | 67,223.00 | 64,478.00 | 64,650.00 | 64,267.17 | 2,185,382 |
| 2024-08-13 | 65,878.00 | 66,325.00 | 65,492.00 | 66,270.00 | 65,877.58 | 721,734 |
| 2024-08-12 | 64,733.00 | 65,849.00 | 64,440.00 | 65,849.00 | 65,459.07 | 1,529,006 |
| 2024-08-08 | 63,860.00 | 64,440.00 | 63,468.00 | 64,440.00 | 64,058.42 | 1,425,215 |
| 2024-08-07 | 62,400.00 | 63,860.00 | 62,224.00 | 63,860.00 | 63,481.85 | 1,129,420 |
| 2024-08-06 | 62,250.00 | 62,590.00 | 61,578.00 | 62,050.00 | 61,682.57 | 821,376 |
| 2024-08-05 | 61,500.00 | 62,754.00 | 60,665.00 | 62,735.00 | 62,363.51 | 1,265,825 |
| 2024-08-02 | 62,500.00 | 62,569.00 | 61,685.00 | 62,250.00 | 61,881.38 | 1,165,960 |
| 2024-08-01 | 64,000.00 | 64,000.00 | 62,730.00 | 62,879.00 | 62,506.66 | 851,153 |
| 2024-07-31 | 64,018.00 | 64,421.00 | 63,325.00 | 63,489.00 | 63,113.05 | 1,990,392 |
| 2024-07-30 | 62,317.00 | 63,579.00 | 62,214.00 | 63,202.00 | 62,827.75 | 826,487 |
| 2024-07-29 | 63,464.00 | 63,578.00 | 62,888.00 | 62,949.00 | 62,576.25 | 616,755 |
| 2024-07-26 | 64,400.00 | 64,400.00 | 62,771.00 | 63,097.00 | 62,723.37 | 627,355 |
| 2024-07-25 | 62,752.00 | 63,295.00 | 62,219.00 | 63,034.00 | 62,660.74 | 1,127,416 |
| 2024-07-24 | 65,390.00 | 65,390.00 | 63,702.00 | 63,856.00 | 63,477.87 | 1,743,193 |
| 2024-07-23 | 65,371.00 | 65,485.00 | 64,669.00 | 64,669.00 | 64,286.06 | 4,795,097 |
| 2024-07-22 | 64,744.00 | 65,749.00 | 63,657.40 | 65,461.00 | 65,073.37 | 2,976,922 |
| 2024-07-19 | 65,289.00 | 65,417.00 | 63,656.00 | 63,854.00 | 63,475.89 | 1,780,662 |
| 2024-07-18 | 65,262.00 | 66,055.00 | 64,794.00 | 65,289.00 | 64,902.39 | 3,130,965 |
| 2024-07-17 | 64,681.00 | 65,550.00 | 64,601.00 | 65,141.00 | 64,755.27 | 2,533,863 |
| 2024-07-16 | 66,250.00 | 66,578.41 | 64,799.00 | 64,799.00 | 64,415.29 | 960,547 |
| 2024-07-15 | 66,806.00 | 67,053.00 | 66,423.00 | 67,014.00 | 66,617.17 | 1,547,573 |
| 2024-07-12 | 65,779.00 | 67,439.00 | 65,711.00 | 67,439.00 | 67,039.66 | 707,472 |
| 2024-07-11 | 65,977.00 | 65,977.00 | 64,578.00 | 65,180.00 | 64,794.03 | 833,519 |
| 2024-07-10 | 64,369.00 | 64,943.00 | 63,902.00 | 64,681.00 | 64,297.99 | 973,476 |
| 2024-07-09 | 64,616.00 | 64,900.00 | 64,280.00 | 64,500.00 | 64,118.06 | 844,911 |
| 2024-07-08 | 64,351.00 | 65,166.00 | 64,351.00 | 64,617.00 | 64,234.37 | 638,101 |
| 2024-07-05 | 65,190.00 | 65,559.00 | 64,335.00 | 64,550.00 | 64,167.77 | 1,479,614 |
| 2024-07-04 | 66,099.00 | 66,226.00 | 65,120.00 | 65,240.00 | 64,853.68 | 1,238,297 |
| 2024-07-03 | 66,402.00 | 95,650.00 | 65,524.00 | 65,640.00 | 65,251.31 | 2,227,480 |
| 2024-07-02 | 65,150.00 | 65,435.00 | 64,363.00 | 65,250.00 | 64,863.62 | 1,551,336 |
| 2024-07-01 | 64,999.00 | 65,125.00 | 63,759.00 | 64,327.00 | 63,946.09 | 2,565,059 |
| 2024-06-28 | 65,800.00 | 65,857.00 | 64,602.00 | 65,061.00 | 64,675.74 | 1,219,890 |
| 2024-06-27 | 65,787.00 | 66,115.00 | 64,950.00 | 65,785.00 | 65,395.45 | 1,071,655 |
| 2024-06-26 | 66,000.00 | 67,138.00 | 65,428.00 | 65,940.00 | 65,549.53 | 1,409,819 |
| 2024-06-25 | 66,542.00 | 66,542.00 | 65,145.00 | 65,540.00 | 65,151.90 | 2,319,965 |
| 2024-06-24 | 66,401.00 | 68,000.00 | 65,520.00 | 67,001.00 | 66,604.25 | 2,843,221 |
| 2024-06-21 | 65,880.00 | 66,322.00 | 65,237.00 | 65,238.00 | 64,851.69 | 4,419,419 |
| 2024-06-20 | 66,772.00 | 66,913.00 | 66,043.00 | 66,249.00 | 65,856.70 | 2,887,966 |
| 2024-06-19 | 66,531.00 | 67,177.00 | 66,346.00 | 66,600.00 | 66,205.63 | 1,200,652 |
| 2024-06-18 | 66,543.00 | 67,023.00 | 65,819.00 | 65,992.00 | 65,601.23 | 857,968 |
| 2024-06-14 | 68,198.00 | 68,607.00 | 66,348.00 | 66,487.00 | 66,093.30 | 1,089,570 |
| 2024-06-13 | 69,160.00 | 69,239.00 | 68,187.00 | 68,300.00 | 67,895.56 | 1,344,445 |
| 2024-06-12 | 68,020.00 | 69,670.00 | 67,844.00 | 69,317.00 | 68,906.54 | 1,204,393 |
| 2024-06-11 | 68,320.00 | 68,760.00 | 67,349.00 | 67,899.00 | 67,496.93 | 911,812 |
| 2024-06-10 | 68,761.00 | 68,761.00 | 67,558.00 | 68,258.00 | 67,853.81 | 801,004 |
| 2024-06-07 | 69,351.00 | 70,315.00 | 68,473.00 | 69,180.00 | 68,770.35 | 899,764 |
| 2024-06-06 | 69,682.00 | 70,698.00 | 69,634.00 | 70,347.00 | 69,930.44 | 486,794 |
| 2024-06-05 | 69,294.00 | 70,190.00 | 69,150.00 | 69,901.00 | 69,487.08 | 817,669 |
| 2024-06-04 | 68,510.00 | 69,392.00 | 68,505.00 | 68,985.00 | 68,576.50 | 857,690 |
| 2024-06-03 | 69,783.00 | 69,946.00 | 68,100.00 | 68,100.00 | 67,696.74 | 1,336,370 |
| 2024-05-31 | 68,521.00 | 68,615.00 | 67,050.00 | 67,493.00 | 67,093.34 | 1,214,630 |
| 2024-05-30 | 67,958.00 | 68,496.00 | 66,609.00 | 68,320.00 | 67,915.44 | 1,180,309 |
| 2024-05-28 | 69,743.00 | 69,743.00 | 68,394.00 | 68,477.00 | 68,071.51 | 883,283 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-30 | 370.3280 ZAC |
| 2024-10-31 | 185.1640 ZAC |
| 2023-11-02 | 129.6148 ZAC |
| 2022-08-31 | 259.2297 ZAC |
| 2021-10-28 | 259.2297 ZAC |
| 2021-10-27 | 30.5144 ZAC |
| 2020-10-22 | 203.6805 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.