Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 57,998.00 | 58,190.00 | 57,555.00 | 57,730.00 | 57,388.15 | 716,203 |
| 2024-02-26 | 58,876.00 | 58,876.00 | 58,230.00 | 58,767.00 | 58,419.01 | 759,897 |
| 2024-02-23 | 59,349.00 | 59,805.00 | 58,468.00 | 59,367.00 | 59,015.46 | 544,683 |
| 2024-02-22 | 57,100.00 | 59,336.00 | 57,100.00 | 59,120.00 | 58,769.92 | 611,081 |
| 2024-02-21 | 57,500.00 | 58,030.00 | 56,875.00 | 57,779.00 | 57,436.86 | 1,121,675 |
| 2024-02-20 | 58,264.00 | 58,264.00 | 57,018.00 | 57,100.00 | 56,761.88 | 626,997 |
| 2024-02-19 | 58,440.00 | 58,864.00 | 58,001.00 | 58,600.00 | 58,253.00 | 614,381 |
| 2024-02-16 | 59,660.00 | 59,947.00 | 59,061.00 | 59,100.00 | 58,750.04 | 1,367,823 |
| 2024-02-15 | 58,686.00 | 59,687.00 | 58,686.00 | 59,061.00 | 58,711.27 | 1,109,575 |
| 2024-02-14 | 60,222.00 | 60,467.00 | 58,855.00 | 59,202.00 | 58,851.43 | 2,259,694 |
| 2024-02-13 | 60,892.00 | 60,892.00 | 60,100.00 | 60,100.00 | 59,744.12 | 1,053,961 |
| 2024-02-12 | 60,003.00 | 60,992.00 | 60,003.00 | 60,672.00 | 60,312.73 | 702,552 |
| 2024-02-09 | 59,611.00 | 60,852.00 | 59,611.00 | 60,419.00 | 60,061.23 | 877,619 |
| 2024-02-08 | 59,200.00 | 60,322.00 | 59,119.00 | 60,000.00 | 59,644.71 | 912,749 |
| 2024-02-07 | 59,397.00 | 60,791.00 | 59,397.00 | 60,399.00 | 60,041.35 | 1,015,877 |
| 2024-02-06 | 58,755.00 | 59,627.00 | 58,202.00 | 59,281.00 | 58,929.97 | 1,412,313 |
| 2024-02-05 | 57,620.00 | 57,944.00 | 56,772.00 | 57,294.00 | 56,954.73 | 1,233,162 |
| 2024-02-02 | 57,360.00 | 58,199.00 | 57,089.00 | 57,600.00 | 57,258.92 | 1,387,249 |
| 2024-02-01 | 55,100.00 | 56,975.00 | 55,100.00 | 56,477.00 | 56,142.57 | 1,152,891 |
| 2024-01-31 | 56,439.00 | 56,555.00 | 55,488.00 | 56,079.00 | 55,746.93 | 1,373,383 |
| 2024-01-30 | 56,500.00 | 57,254.00 | 55,566.00 | 56,781.00 | 56,444.77 | 963,892 |
| 2024-01-29 | 57,425.00 | 57,797.00 | 56,929.00 | 57,200.00 | 56,861.29 | 1,366,362 |
| 2024-01-26 | 57,000.00 | 57,901.00 | 56,571.00 | 57,853.00 | 57,510.42 | 1,779,107 |
| 2024-01-25 | 58,480.00 | 58,839.00 | 57,878.00 | 57,960.00 | 57,616.79 | 1,794,707 |
| 2024-01-24 | 55,700.00 | 58,111.00 | 55,510.00 | 57,570.00 | 57,229.10 | 1,932,440 |
| 2024-01-23 | 54,800.00 | 55,667.00 | 54,253.00 | 55,667.00 | 55,337.37 | 2,164,499 |
| 2024-01-22 | 52,480.00 | 53,613.00 | 52,008.00 | 53,556.00 | 53,238.87 | 614,422 |
| 2024-01-19 | 52,800.00 | 54,596.00 | 52,800.00 | 54,060.00 | 53,739.88 | 516,749 |
| 2024-01-18 | 53,860.00 | 54,104.00 | 53,326.00 | 53,916.00 | 53,596.73 | 705,609 |
| 2024-01-17 | 53,200.00 | 54,110.00 | 52,662.00 | 53,284.00 | 52,968.48 | 1,278,953 |
| 2024-01-16 | 54,201.00 | 54,543.00 | 53,732.00 | 54,070.00 | 53,749.82 | 704,282 |
| 2024-01-15 | 54,824.00 | 55,065.00 | 54,694.00 | 54,997.00 | 54,671.33 | 500,601 |
| 2024-01-12 | 55,125.00 | 55,393.00 | 54,714.00 | 55,192.00 | 54,865.18 | 480,649 |
| 2024-01-11 | 55,601.00 | 55,840.00 | 55,272.00 | 55,290.00 | 54,962.60 | 889,960 |
| 2024-01-10 | 54,300.00 | 54,849.00 | 53,917.00 | 54,212.00 | 53,890.98 | 1,068,571 |
| 2024-01-09 | 55,244.00 | 55,244.00 | 54,009.00 | 54,480.00 | 54,157.39 | 1,094,897 |
| 2024-01-08 | 55,265.00 | 55,410.00 | 54,471.00 | 55,382.00 | 55,054.05 | 495,524 |
| 2024-01-05 | 55,383.00 | 56,172.00 | 55,321.00 | 55,890.00 | 55,559.05 | 668,671 |
| 2024-01-04 | 55,980.00 | 56,479.00 | 55,170.00 | 56,325.00 | 55,991.47 | 1,418,143 |
| 2024-01-03 | 54,943.00 | 56,200.00 | 54,943.00 | 55,540.00 | 55,211.12 | 826,559 |
| 2024-01-02 | 55,500.00 | 55,756.00 | 54,161.00 | 54,378.00 | 54,056.00 | 542,486 |
| 2023-12-29 | 54,950.00 | 56,039.00 | 54,938.00 | 56,039.00 | 55,707.16 | 788,662 |
| 2023-12-28 | 55,194.00 | 55,194.00 | 54,060.00 | 54,930.00 | 54,604.73 | 930,845 |
| 2023-12-27 | 54,700.00 | 56,692.00 | 53,577.00 | 54,179.00 | 53,858.18 | 2,893,048 |
| 2023-12-22 | 51,800.00 | 52,374.00 | 48,240.00 | 49,315.00 | 49,022.98 | 3,991,766 |
| 2023-12-21 | 59,148.00 | 60,149.00 | 59,148.00 | 59,698.00 | 59,344.50 | 1,614,664 |
| 2023-12-20 | 60,500.00 | 60,691.00 | 59,231.00 | 59,307.00 | 58,955.81 | 690,451 |
| 2023-12-19 | 59,003.00 | 60,547.00 | 58,523.00 | 60,068.00 | 59,712.31 | 774,553 |
| 2023-12-18 | 60,000.00 | 60,518.00 | 58,358.00 | 59,358.00 | 59,006.51 | 993,593 |
| 2023-12-14 | 61,380.00 | 61,467.00 | 60,017.00 | 60,803.00 | 60,442.95 | 3,107,530 |
| 2023-12-13 | 61,000.00 | 62,017.00 | 60,464.00 | 61,420.00 | 61,056.30 | 911,575 |
| 2023-12-12 | 61,765.00 | 62,400.00 | 61,207.00 | 61,376.00 | 61,012.56 | 733,355 |
| 2023-12-11 | 60,730.00 | 61,664.00 | 60,678.00 | 61,628.00 | 61,263.07 | 1,025,843 |
| 2023-12-08 | 60,670.00 | 61,606.00 | 60,258.00 | 60,930.00 | 60,569.20 | 687,479 |
| 2023-12-07 | 60,600.00 | 61,472.00 | 60,372.00 | 60,633.00 | 60,273.96 | 1,022,010 |
| 2023-12-06 | 62,489.00 | 62,489.00 | 61,005.00 | 61,110.00 | 60,748.14 | 666,251 |
| 2023-12-05 | 60,995.00 | 61,243.00 | 60,101.00 | 61,152.00 | 60,789.89 | 807,886 |
| 2023-12-04 | 60,601.00 | 62,596.00 | 60,441.00 | 62,123.00 | 61,755.14 | 1,044,660 |
| 2023-12-01 | 61,760.00 | 62,164.00 | 60,954.00 | 61,030.00 | 60,668.61 | 1,061,146 |
| 2023-11-30 | 62,300.00 | 63,338.00 | 62,149.00 | 62,700.00 | 62,328.72 | 1,139,866 |
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.