Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 69,104.00 | 69,528.00 | 68,835.00 | 69,163.00 | 68,753.45 | 431,602 |
| 2024-05-24 | 68,804.00 | 69,537.00 | 68,448.00 | 69,104.00 | 68,694.80 | 458,734 |
| 2024-05-23 | 69,570.00 | 69,927.00 | 69,075.00 | 69,342.00 | 68,931.39 | 803,994 |
| 2024-05-22 | 68,733.00 | 69,390.00 | 68,407.00 | 68,877.00 | 68,469.14 | 1,246,271 |
| 2024-05-21 | 68,500.00 | 69,555.00 | 68,400.00 | 69,200.00 | 68,790.23 | 1,273,809 |
| 2024-05-20 | 70,200.00 | 70,321.00 | 69,721.00 | 69,800.00 | 69,386.68 | 836,182 |
| 2024-05-17 | 71,546.00 | 71,546.00 | 70,026.00 | 70,150.00 | 69,734.60 | 2,005,971 |
| 2024-05-16 | 71,975.00 | 72,294.00 | 71,200.00 | 72,180.00 | 71,752.58 | 786,396 |
| 2024-05-15 | 71,050.00 | 71,721.00 | 70,763.00 | 71,500.00 | 71,076.61 | 1,089,562 |
| 2024-05-14 | 68,682.00 | 72,158.00 | 68,682.00 | 71,440.00 | 71,016.97 | 1,898,377 |
| 2024-05-13 | 67,779.00 | 68,590.00 | 67,363.00 | 68,400.00 | 67,994.97 | 903,689 |
| 2024-05-10 | 67,299.00 | 67,770.00 | 66,941.00 | 67,379.00 | 66,980.01 | 1,138,562 |
| 2024-05-09 | 66,320.00 | 67,232.00 | 66,121.00 | 67,200.00 | 66,802.07 | 682,200 |
| 2024-05-08 | 66,018.00 | 66,115.00 | 65,445.00 | 65,730.00 | 65,340.78 | 956,793 |
| 2024-05-07 | 66,570.00 | 66,870.00 | 65,910.00 | 66,019.00 | 65,628.07 | 1,036,621 |
| 2024-05-06 | 66,680.00 | 67,395.00 | 66,653.00 | 66,798.00 | 66,402.45 | 1,069,183 |
| 2024-05-03 | 65,400.00 | 67,276.00 | 65,376.00 | 66,404.00 | 66,010.79 | 1,272,821 |
| 2024-05-02 | 64,747.00 | 65,662.00 | 63,847.00 | 65,134.00 | 64,748.31 | 1,563,562 |
| 2024-04-30 | 63,244.00 | 64,199.00 | 63,100.00 | 63,797.00 | 63,419.22 | 1,334,397 |
| 2024-04-29 | 63,999.00 | 63,999.00 | 63,093.00 | 63,300.00 | 62,925.17 | 853,069 |
| 2024-04-26 | 64,150.00 | 64,999.00 | 63,576.00 | 63,675.00 | 63,297.95 | 634,184 |
| 2024-04-25 | 64,000.00 | 64,008.00 | 62,444.00 | 62,845.00 | 62,472.86 | 941,077 |
| 2024-04-24 | 64,600.00 | 65,200.00 | 64,212.00 | 64,212.00 | 63,831.77 | 1,648,422 |
| 2024-04-23 | 62,300.00 | 63,973.00 | 62,300.00 | 63,500.00 | 63,123.98 | 1,789,025 |
| 2024-04-22 | 60,408.00 | 61,074.00 | 60,408.00 | 60,950.00 | 60,589.08 | 1,295,876 |
| 2024-04-19 | 57,500.00 | 58,588.00 | 57,389.00 | 58,272.00 | 57,926.94 | 925,596 |
| 2024-04-18 | 58,001.00 | 58,661.00 | 57,814.00 | 58,380.00 | 58,034.30 | 790,190 |
| 2024-04-17 | 57,581.00 | 58,499.00 | 57,581.00 | 57,800.00 | 57,457.74 | 964,139 |
| 2024-04-16 | 58,600.00 | 58,883.00 | 57,405.00 | 57,581.00 | 57,240.03 | 1,363,537 |
| 2024-04-15 | 59,308.00 | 59,849.00 | 58,965.00 | 59,113.00 | 58,762.96 | 901,769 |
| 2024-04-12 | 59,921.00 | 60,895.00 | 59,079.00 | 59,238.00 | 58,887.22 | 1,649,818 |
| 2024-04-11 | 60,586.00 | 61,309.00 | 59,721.00 | 59,922.00 | 59,567.17 | 1,107,777 |
| 2024-04-10 | 60,000.00 | 61,204.00 | 59,789.00 | 60,485.00 | 60,126.84 | 1,218,058 |
| 2024-04-09 | 59,367.00 | 59,995.00 | 58,525.00 | 58,617.00 | 58,269.90 | 1,637,031 |
| 2024-04-08 | 59,045.00 | 60,181.00 | 59,045.00 | 60,000.00 | 59,644.71 | 935,325 |
| 2024-04-05 | 59,136.00 | 59,552.00 | 58,962.00 | 59,414.00 | 59,062.18 | 732,370 |
| 2024-04-04 | 59,454.00 | 60,231.00 | 59,454.00 | 59,918.00 | 59,563.19 | 790,735 |
| 2024-04-03 | 59,171.00 | 59,982.00 | 59,138.00 | 59,894.00 | 59,539.34 | 1,168,579 |
| 2024-04-02 | 59,793.00 | 60,231.00 | 59,343.00 | 59,731.00 | 59,377.30 | 1,199,038 |
| 2024-03-28 | 59,000.00 | 60,118.00 | 58,753.00 | 59,799.00 | 59,444.90 | 1,051,468 |
| 2024-03-27 | 58,720.00 | 59,640.00 | 58,550.00 | 58,950.00 | 58,600.93 | 1,418,537 |
| 2024-03-26 | 57,750.00 | 58,600.00 | 57,629.00 | 58,490.00 | 58,143.65 | 1,027,987 |
| 2024-03-25 | 56,259.00 | 57,144.00 | 56,259.00 | 56,919.00 | 56,581.95 | 1,266,865 |
| 2024-03-22 | 56,021.00 | 57,078.00 | 55,983.00 | 56,600.00 | 56,264.84 | 1,137,561 |
| 2024-03-20 | 56,760.00 | 56,943.00 | 55,462.00 | 55,704.00 | 55,374.15 | 4,255,082 |
| 2024-03-19 | 56,000.00 | 56,166.00 | 55,475.00 | 55,790.00 | 55,459.64 | 1,619,625 |
| 2024-03-18 | 56,130.00 | 57,273.00 | 55,850.00 | 56,600.00 | 56,264.84 | 1,677,093 |
| 2024-03-15 | 55,164.00 | 56,122.00 | 55,164.00 | 56,122.00 | 55,789.67 | 3,317,008 |
| 2024-03-14 | 56,600.00 | 56,765.00 | 55,921.00 | 56,267.00 | 55,933.81 | 807,518 |
| 2024-03-13 | 56,149.00 | 56,922.00 | 55,815.00 | 56,813.00 | 56,476.58 | 1,040,343 |
| 2024-03-12 | 55,899.00 | 56,431.00 | 55,478.00 | 56,150.00 | 55,817.51 | 1,463,998 |
| 2024-03-11 | 54,378.00 | 55,147.00 | 53,815.00 | 54,137.00 | 53,816.43 | 1,152,044 |
| 2024-03-08 | 54,500.00 | 54,500.00 | 53,495.00 | 54,070.00 | 53,749.82 | 1,613,646 |
| 2024-03-07 | 52,721.00 | 54,237.00 | 52,721.00 | 54,169.00 | 53,848.24 | 1,011,959 |
| 2024-03-06 | 54,021.00 | 54,570.00 | 53,699.00 | 54,102.00 | 53,781.63 | 1,243,306 |
| 2024-03-05 | 54,414.00 | 54,414.00 | 52,900.00 | 53,205.00 | 52,889.94 | 978,976 |
| 2024-03-04 | 55,542.00 | 56,107.00 | 54,615.00 | 54,615.00 | 54,291.60 | 544,503 |
| 2024-03-01 | 56,350.00 | 56,815.00 | 55,508.00 | 55,751.00 | 55,420.87 | 986,612 |
| 2024-02-29 | 57,397.00 | 57,426.00 | 55,773.00 | 56,350.00 | 56,016.32 | 1,149,504 |
| 2024-02-28 | 57,460.00 | 57,460.00 | 56,467.00 | 56,547.00 | 56,212.16 | 392,028 |
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.