Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 133,248.00 | 134,377.00 | 132,273.00 | 134,154.00 | 61,022.53 | 1,296,447 |
| 2023-09-04 | 133,149.00 | 135,265.00 | 133,149.00 | 133,597.00 | 60,769.17 | 983,224 |
| 2023-09-01 | 131,254.00 | 132,227.00 | 129,688.00 | 131,515.00 | 59,822.13 | 1,148,472 |
| 2023-08-31 | 125,601.00 | 131,412.00 | 125,601.00 | 131,253.00 | 59,702.95 | 2,505,713 |
| 2023-08-30 | 130,034.00 | 130,069.00 | 127,146.00 | 128,067.00 | 58,253.74 | 737,596 |
| 2023-08-29 | 129,231.00 | 130,362.00 | 127,666.00 | 129,941.00 | 59,106.16 | 2,064,722 |
| 2023-08-28 | 128,317.00 | 129,131.00 | 126,900.00 | 129,131.00 | 58,737.72 | 1,802,173 |
| 2023-08-25 | 127,631.00 | 128,189.00 | 125,568.00 | 125,568.00 | 57,117.02 | 494,161 |
| 2023-08-24 | 130,219.00 | 130,219.00 | 126,750.00 | 127,540.00 | 58,014.02 | 804,475 |
| 2023-08-23 | 129,103.00 | 129,103.00 | 126,551.00 | 128,050.00 | 58,246.01 | 860,015 |
| 2023-08-22 | 133,000.00 | 133,000.00 | 128,570.00 | 128,700.00 | 58,541.67 | 902,275 |
| 2023-08-21 | 131,261.00 | 131,823.00 | 130,022.00 | 130,800.00 | 59,496.90 | 870,039 |
| 2023-08-18 | 132,000.00 | 133,800.00 | 130,774.00 | 131,480.00 | 59,806.21 | 2,289,166 |
| 2023-08-17 | 134,783.00 | 136,911.00 | 133,664.00 | 133,929.00 | 60,920.18 | 1,749,320 |
| 2023-08-16 | 135,500.00 | 137,484.00 | 130,390.00 | 132,747.00 | 60,382.53 | 3,265,749 |
| 2023-08-15 | 136,500.00 | 137,452.00 | 136,004.00 | 136,338.00 | 62,015.96 | 914,638 |
| 2023-08-14 | 135,423.00 | 136,320.00 | 133,995.00 | 135,450.00 | 61,612.04 | 1,321,049 |
| 2023-08-11 | 138,980.00 | 138,980.00 | 135,093.00 | 135,267.00 | 61,528.80 | 1,222,284 |
| 2023-08-10 | 139,600.00 | 141,703.00 | 138,815.00 | 140,743.00 | 64,019.66 | 1,096,083 |
| 2023-08-08 | 135,962.00 | 138,049.00 | 135,962.00 | 137,288.00 | 62,448.09 | 658,472 |
| 2023-08-07 | 138,511.00 | 140,299.00 | 137,805.00 | 138,700.00 | 63,090.37 | 731,948 |
| 2023-08-04 | 142,841.00 | 142,841.00 | 139,523.00 | 140,045.00 | 63,702.16 | 678,812 |
| 2023-08-03 | 141,500.00 | 143,022.00 | 139,432.00 | 142,600.00 | 64,864.35 | 982,306 |
| 2023-08-02 | 140,459.00 | 141,957.00 | 138,704.00 | 138,704.00 | 63,092.18 | 980,316 |
| 2023-08-01 | 140,000.00 | 143,749.00 | 140,000.00 | 143,539.01 | 65,291.48 | 1,209,922 |
| 2023-07-31 | 140,606.00 | 142,648.00 | 139,315.00 | 141,628.00 | 64,422.22 | 1,173,854 |
| 2023-07-28 | 136,899.00 | 141,340.00 | 136,899.00 | 140,654.00 | 63,979.18 | 1,013,304 |
| 2023-07-27 | 134,850.00 | 136,008.00 | 134,136.00 | 135,204.00 | 61,500.14 | 832,731 |
| 2023-07-26 | 133,500.00 | 134,442.00 | 131,889.00 | 133,710.00 | 60,820.56 | 673,847 |
| 2023-07-25 | 134,906.00 | 135,670.00 | 133,771.00 | 134,181.00 | 61,034.81 | 1,707,500 |
| 2023-07-24 | 132,178.00 | 133,688.00 | 131,186.00 | 132,777.00 | 60,396.17 | 696,131 |
| 2023-07-21 | 133,700.00 | 134,342.00 | 132,512.00 | 132,750.00 | 60,383.89 | 432,665 |
| 2023-07-20 | 135,655.00 | 137,000.00 | 133,006.00 | 133,788.00 | 60,856.05 | 1,210,140 |
| 2023-07-19 | 134,900.00 | 136,848.00 | 133,672.00 | 136,530.00 | 62,103.30 | 810,704 |
| 2023-07-18 | 134,912.00 | 135,479.00 | 134,119.00 | 134,900.00 | 61,361.86 | 1,033,104 |
| 2023-07-17 | 138,796.00 | 139,836.00 | 137,915.00 | 139,313.00 | 63,369.20 | 675,994 |
| 2023-07-14 | 139,325.00 | 141,645.00 | 138,563.00 | 140,786.00 | 64,039.22 | 1,345,656 |
| 2023-07-13 | 137,035.00 | 139,989.00 | 136,200.00 | 139,567.00 | 63,484.74 | 1,092,234 |
| 2023-07-12 | 132,600.00 | 136,810.00 | 132,600.00 | 136,200.00 | 61,953.19 | 1,068,027 |
| 2023-07-11 | 132,805.00 | 133,731.00 | 131,496.00 | 132,050.00 | 60,065.48 | 650,139 |
| 2023-07-10 | 131,218.00 | 132,575.00 | 130,396.00 | 131,883.00 | 59,989.52 | 728,171 |
| 2023-07-07 | 133,500.00 | 133,500.00 | 130,540.00 | 132,207.00 | 60,136.90 | 1,028,548 |
| 2023-07-06 | 132,259.00 | 133,145.00 | 130,468.00 | 130,648.00 | 59,427.76 | 933,073 |
| 2023-07-05 | 135,943.00 | 136,175.00 | 134,375.00 | 135,347.00 | 61,565.19 | 730,329 |
| 2023-07-04 | 137,200.00 | 138,499.00 | 136,460.00 | 137,402.00 | 62,499.94 | 527,269 |
| 2023-07-03 | 138,185.00 | 139,149.00 | 136,671.00 | 137,103.00 | 62,363.94 | 1,642,232 |
| 2023-06-30 | 137,100.00 | 138,466.00 | 134,556.00 | 137,794.00 | 62,678.25 | 910,497 |
| 2023-06-29 | 136,933.00 | 136,977.00 | 133,102.00 | 135,013.00 | 61,413.26 | 1,901,993 |
| 2023-06-28 | 136,000.00 | 139,358.00 | 134,455.00 | 137,665.00 | 62,619.57 | 2,585,927 |
| 2023-06-27 | 135,600.00 | 140,592.00 | 134,100.00 | 135,948.00 | 61,838.57 | 4,158,062 |
| 2023-06-26 | 128,690.00 | 129,862.00 | 127,025.00 | 128,666.00 | 58,526.21 | 1,256,957 |
| 2023-06-23 | 130,000.00 | 131,729.00 | 127,344.00 | 128,151.00 | 58,291.95 | 1,164,013 |
| 2023-06-22 | 130,000.00 | 130,316.00 | 128,382.00 | 129,670.00 | 58,982.89 | 954,525 |
| 2023-06-21 | 131,003.00 | 131,706.00 | 130,148.00 | 130,509.00 | 59,364.53 | 1,247,217 |
| 2023-06-20 | 136,498.00 | 136,498.00 | 132,352.00 | 132,500.00 | 60,270.18 | 1,554,856 |
| 2023-06-19 | 136,000.00 | 138,948.00 | 135,456.00 | 138,443.00 | 62,973.46 | 1,180,506 |
| 2023-06-15 | 135,000.00 | 137,973.00 | 135,000.00 | 137,658.00 | 62,616.39 | 5,373,248 |
| 2023-06-14 | 133,501.00 | 135,626.00 | 132,525.00 | 134,218.00 | 61,051.64 | 1,220,116 |
| 2023-06-13 | 135,500.00 | 137,000.00 | 134,335.00 | 135,938.00 | 61,834.01 | 1,464,359 |
| 2023-06-12 | 135,138.00 | 135,138.00 | 132,826.00 | 133,856.00 | 60,886.98 | 1,227,348 |
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.