Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 61,165.00 | 61,671.00 | 60,516.00 | 61,454.00 | 61,090.10 | 731,292 |
| 2023-11-28 | 61,949.00 | 62,088.00 | 61,522.00 | 61,800.00 | 61,434.05 | 1,085,417 |
| 2023-11-27 | 62,600.00 | 62,970.00 | 62,124.00 | 62,180.00 | 61,811.80 | 315,082 |
| 2023-11-24 | 62,080.00 | 62,624.00 | 61,681.00 | 62,558.00 | 62,187.56 | 602,110 |
| 2023-11-23 | 62,490.00 | 63,184.00 | 62,312.00 | 62,883.00 | 62,510.64 | 759,648 |
| 2023-11-22 | 60,630.00 | 61,913.00 | 60,545.00 | 61,689.00 | 61,323.71 | 1,620,524 |
| 2023-11-21 | 61,081.00 | 61,650.00 | 60,346.00 | 60,510.00 | 60,151.69 | 1,106,653 |
| 2023-11-20 | 61,200.00 | 62,003.00 | 61,092.00 | 61,740.00 | 61,374.40 | 777,848 |
| 2023-11-17 | 59,040.00 | 60,905.00 | 59,000.00 | 60,718.00 | 60,358.46 | 883,177 |
| 2023-11-16 | 61,000.00 | 61,200.00 | 59,964.00 | 60,454.00 | 60,096.02 | 1,032,422 |
| 2023-11-15 | 59,601.00 | 62,500.00 | 59,112.00 | 61,982.00 | 61,614.97 | 3,746,902 |
| 2023-11-14 | 57,500.00 | 59,835.00 | 57,373.00 | 58,925.00 | 58,576.07 | 864,752 |
| 2023-11-13 | 57,081.00 | 58,111.00 | 57,081.00 | 57,776.00 | 57,433.88 | 477,168 |
| 2023-11-10 | 57,162.00 | 57,162.00 | 56,102.00 | 56,990.00 | 56,652.53 | 558,927 |
| 2023-11-09 | 56,600.00 | 57,846.00 | 56,121.00 | 57,650.00 | 57,308.62 | 956,372 |
| 2023-11-08 | 55,600.00 | 57,005.00 | 55,600.00 | 57,005.00 | 56,667.44 | 1,036,195 |
| 2023-11-07 | 55,923.00 | 56,628.00 | 55,600.00 | 55,943.00 | 55,611.73 | 776,117 |
| 2023-11-06 | 56,522.00 | 57,000.00 | 56,107.00 | 56,394.00 | 56,060.06 | 1,134,057 |
| 2023-11-03 | 54,900.00 | 55,999.00 | 54,341.00 | 55,852.00 | 55,521.27 | 1,825,363 |
| 2023-11-02 | 52,474.00 | 53,459.00 | 52,367.00 | 53,459.00 | 53,142.44 | 1,329,909 |
| 2023-11-01 | 52,332.00 | 52,629.00 | 51,451.00 | 52,474.00 | 52,024.46 | 1,124,997 |
| 2023-10-31 | 52,302.00 | 53,458.00 | 51,756.00 | 52,529.00 | 52,078.98 | 885,711 |
| 2023-10-30 | 52,450.00 | 53,044.00 | 52,331.00 | 52,840.00 | 52,387.32 | 771,512 |
| 2023-10-27 | 52,666.00 | 53,400.00 | 52,073.00 | 52,258.00 | 51,810.31 | 1,085,403 |
| 2023-10-26 | 52,800.00 | 53,100.00 | 51,601.00 | 52,322.00 | 51,873.76 | 1,205,112 |
| 2023-10-25 | 53,202.00 | 53,923.00 | 52,614.00 | 53,100.00 | 52,645.09 | 558,055 |
| 2023-10-24 | 52,120.00 | 53,731.00 | 52,070.00 | 53,731.00 | 53,270.69 | 974,525 |
| 2023-10-23 | 52,654.00 | 52,676.00 | 51,625.00 | 52,188.00 | 51,740.91 | 927,357 |
| 2023-10-20 | 53,001.00 | 53,100.00 | 52,165.00 | 52,266.00 | 51,818.24 | 694,805 |
| 2023-10-19 | 54,250.00 | 54,250.00 | 53,165.00 | 53,336.00 | 52,879.07 | 741,714 |
| 2023-10-18 | 54,922.00 | 55,137.00 | 54,338.00 | 54,576.00 | 54,108.45 | 689,220 |
| 2023-10-17 | 55,000.00 | 55,141.00 | 54,431.00 | 54,922.00 | 54,451.48 | 561,535 |
| 2023-10-16 | 55,332.00 | 55,765.00 | 55,022.00 | 55,750.00 | 55,272.39 | 530,054 |
| 2023-10-13 | 55,891.00 | 56,102.00 | 55,258.00 | 55,332.00 | 54,857.97 | 1,227,721 |
| 2023-10-12 | 57,961.00 | 58,137.00 | 56,391.00 | 56,533.00 | 56,048.68 | 890,360 |
| 2023-10-11 | 57,652.00 | 58,156.00 | 56,900.00 | 57,653.00 | 57,159.09 | 1,004,164 |
| 2023-10-10 | 56,080.00 | 57,571.00 | 56,080.00 | 57,549.00 | 57,055.98 | 1,566,033 |
| 2023-10-09 | 56,614.00 | 56,784.00 | 55,771.00 | 55,963.00 | 55,483.56 | 762,732 |
| 2023-10-06 | 55,714.00 | 56,800.00 | 55,714.00 | 56,613.00 | 56,128.00 | 669,852 |
| 2023-10-05 | 55,548.00 | 56,290.00 | 55,057.00 | 55,491.00 | 55,015.61 | 1,190,268 |
| 2023-10-04 | 55,100.00 | 55,565.00 | 54,388.00 | 55,194.00 | 54,721.15 | 1,316,460 |
| 2023-10-03 | 55,433.00 | 56,146.00 | 54,647.00 | 54,830.00 | 54,360.27 | 1,054,272 |
| 2023-10-02 | 56,356.00 | 56,356.00 | 55,529.00 | 55,700.00 | 55,222.82 | 987,417 |
| 2023-09-29 | 56,901.00 | 57,439.00 | 55,800.00 | 55,800.00 | 55,321.96 | 1,339,817 |
| 2023-09-28 | 55,538.00 | 55,644.00 | 55,101.00 | 55,462.00 | 54,986.86 | 758,032 |
| 2023-09-27 | 55,665.00 | 56,541.00 | 55,665.00 | 55,692.00 | 55,214.89 | 954,029 |
| 2023-09-26 | 55,129.00 | 55,882.00 | 55,043.00 | 55,400.00 | 54,925.39 | 1,144,553 |
| 2023-09-22 | 56,550.00 | 57,433.00 | 56,103.00 | 57,238.00 | 56,747.64 | 1,393,083 |
| 2023-09-21 | 56,790.00 | 56,804.00 | 55,164.00 | 55,497.00 | 55,021.56 | 2,724,355 |
| 2023-09-20 | 58,345.00 | 59,051.00 | 57,959.00 | 58,003.00 | 57,506.09 | 780,525 |
| 2023-09-19 | 59,500.00 | 59,625.00 | 58,435.00 | 58,435.00 | 57,934.39 | 1,495,582 |
| 2023-09-18 | 59,701.00 | 60,263.00 | 58,231.00 | 58,800.00 | 58,296.26 | 1,387,915 |
| 2023-09-15 | 60,725.00 | 61,088.00 | 60,000.00 | 60,000.00 | 59,485.98 | 3,138,992 |
| 2023-09-14 | 59,500.00 | 60,323.00 | 58,889.00 | 60,262.00 | 59,745.74 | 877,256 |
| 2023-09-13 | 60,100.00 | 60,358.00 | 59,301.00 | 59,392.00 | 58,883.19 | 1,128,752 |
| 2023-09-12 | 131,657.00 | 132,270.00 | 129,580.00 | 131,566.00 | 59,845.33 | 1,233,538 |
| 2023-09-11 | 129,800.00 | 131,974.00 | 129,794.00 | 131,223.00 | 59,689.30 | 1,346,753 |
| 2023-09-08 | 130,200.00 | 131,101.00 | 128,832.00 | 129,000.00 | 58,678.13 | 1,916,561 |
| 2023-09-07 | 133,350.00 | 133,350.00 | 129,542.00 | 129,979.00 | 59,123.45 | 1,151,691 |
| 2023-09-06 | 134,200.00 | 136,329.00 | 131,981.00 | 134,900.00 | 61,361.86 | 1,489,697 |
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.