Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 135,500.00 | 136,035.00 | 132,335.00 | 133,700.00 | 60,816.02 | 1,094,972 |
| 2023-06-08 | 134,700.00 | 134,700.00 | 132,307.00 | 134,394.00 | 61,131.70 | 913,017 |
| 2023-06-07 | 135,501.00 | 137,059.00 | 134,121.00 | 134,256.00 | 61,068.93 | 773,383 |
| 2023-06-06 | 134,500.00 | 135,320.00 | 132,130.00 | 135,320.00 | 61,552.90 | 1,226,831 |
| 2023-06-05 | 135,602.00 | 138,475.00 | 135,267.00 | 135,597.00 | 61,678.91 | 884,089 |
| 2023-06-02 | 138,000.00 | 139,322.00 | 136,993.00 | 138,350.00 | 62,931.16 | 2,383,739 |
| 2023-06-01 | 132,200.00 | 133,842.00 | 131,140.00 | 133,397.00 | 60,678.19 | 1,488,675 |
| 2023-05-31 | 130,111.00 | 132,585.00 | 128,962.00 | 129,691.00 | 58,992.45 | 2,407,682 |
| 2023-05-30 | 134,388.00 | 136,011.00 | 133,390.00 | 133,580.00 | 60,761.43 | 1,375,434 |
| 2023-05-29 | 134,807.00 | 134,807.00 | 132,893.00 | 133,303.00 | 60,635.43 | 1,350,148 |
| 2023-05-26 | 134,800.00 | 135,690.00 | 132,226.00 | 135,690.00 | 61,721.21 | 1,190,977 |
| 2023-05-25 | 132,385.00 | 136,003.00 | 132,385.00 | 134,702.00 | 61,271.79 | 1,283,697 |
| 2023-05-24 | 137,000.00 | 137,751.00 | 134,820.00 | 134,846.00 | 61,337.30 | 887,984 |
| 2023-05-23 | 141,250.00 | 141,250.00 | 137,745.00 | 138,086.00 | 62,811.08 | 861,641 |
| 2023-05-22 | 144,000.01 | 144,740.00 | 141,446.00 | 142,109.00 | 64,641.01 | 1,952,099 |
| 2023-05-19 | 142,637.00 | 142,637.00 | 139,935.00 | 142,126.00 | 64,648.75 | 1,191,212 |
| 2023-05-18 | 144,200.00 | 145,264.99 | 141,209.00 | 141,683.00 | 64,447.24 | 1,223,320 |
| 2023-05-17 | 141,000.00 | 145,909.00 | 139,612.00 | 145,606.00 | 66,231.69 | 2,561,640 |
| 2023-05-16 | 139,222.00 | 141,779.00 | 139,100.00 | 140,831.00 | 64,059.69 | 967,838 |
| 2023-05-15 | 138,019.00 | 141,030.00 | 138,019.00 | 139,436.00 | 63,425.15 | 1,462,849 |
| 2023-05-12 | 137,900.00 | 139,600.00 | 135,018.00 | 135,700.00 | 61,725.75 | 2,922,839 |
| 2023-05-11 | 132,400.00 | 137,853.00 | 132,400.00 | 136,900.00 | 62,271.60 | 2,242,971 |
| 2023-05-10 | 130,500.00 | 134,360.00 | 130,500.00 | 133,273.00 | 60,621.79 | 1,428,278 |
| 2023-05-09 | 131,601.00 | 134,394.00 | 129,199.00 | 129,740.00 | 59,014.74 | 1,540,131 |
| 2023-05-08 | 135,001.00 | 136,704.00 | 134,460.00 | 134,567.00 | 61,210.39 | 1,202,459 |
| 2023-05-05 | 134,200.00 | 136,744.00 | 133,389.00 | 136,362.00 | 62,026.88 | 1,159,244 |
| 2023-05-04 | 133,785.00 | 133,785.00 | 131,577.00 | 133,006.00 | 60,500.34 | 1,208,398 |
| 2023-05-03 | 135,732.00 | 135,732.00 | 133,225.00 | 134,467.00 | 61,164.90 | 1,285,713 |
| 2023-05-02 | 137,700.00 | 137,791.00 | 134,799.00 | 135,237.00 | 61,515.15 | 1,410,985 |
| 2023-04-28 | 134,714.00 | 185,728.99 | 134,714.00 | 137,040.00 | 62,335.28 | 1,203,716 |
| 2023-04-26 | 136,860.00 | 137,451.00 | 134,719.00 | 136,100.00 | 61,907.70 | 1,131,297 |
| 2023-04-25 | 133,500.00 | 134,711.00 | 132,532.00 | 133,700.00 | 60,816.02 | 1,635,515 |
| 2023-04-24 | 135,355.00 | 136,320.00 | 134,200.00 | 134,261.00 | 61,071.20 | 743,254 |
| 2023-04-21 | 137,800.00 | 137,862.00 | 134,775.00 | 137,162.00 | 62,390.77 | 1,262,544 |
| 2023-04-20 | 139,235.00 | 140,377.00 | 138,010.00 | 138,957.00 | 63,207.27 | 1,285,142 |
| 2023-04-19 | 139,782.00 | 139,782.00 | 137,626.00 | 139,485.00 | 63,447.44 | 1,662,583 |
| 2023-04-18 | 138,708.00 | 143,983.00 | 138,592.00 | 141,115.00 | 64,188.87 | 2,032,738 |
| 2023-04-17 | 136,745.00 | 141,738.00 | 136,739.00 | 140,944.00 | 64,111.09 | 3,468,225 |
| 2023-04-14 | 135,009.00 | 136,760.00 | 134,131.00 | 135,261.00 | 61,526.07 | 1,285,715 |
| 2023-04-13 | 132,229.00 | 135,352.00 | 132,229.00 | 134,380.00 | 61,125.33 | 1,522,239 |
| 2023-04-12 | 135,999.00 | 136,547.00 | 131,357.00 | 131,778.00 | 59,941.76 | 2,845,452 |
| 2023-04-11 | 140,300.00 | 141,000.00 | 136,949.00 | 137,398.00 | 62,498.12 | 1,822,564 |
| 2023-04-06 | 136,631.00 | 140,733.00 | 136,631.00 | 139,492.00 | 63,450.62 | 2,840,772 |
| 2023-04-05 | 139,516.00 | 140,551.00 | 136,460.00 | 136,710.00 | 62,185.18 | 1,304,952 |
| 2023-04-04 | 138,838.00 | 141,191.00 | 138,437.00 | 140,447.00 | 63,885.02 | 1,399,281 |
| 2023-04-03 | 138,771.00 | 141,000.00 | 137,598.00 | 139,029.00 | 63,240.01 | 1,228,603 |
| 2023-03-31 | 140,006.00 | 140,510.00 | 138,526.00 | 138,894.00 | 63,178.61 | 663,199 |
| 2023-03-30 | 140,505.00 | 141,606.00 | 138,801.00 | 139,979.00 | 63,672.14 | 1,467,762 |
| 2023-03-29 | 138,750.00 | 141,621.00 | 138,503.00 | 139,529.00 | 63,467.45 | 1,721,561 |
| 2023-03-28 | 135,644.00 | 138,503.00 | 135,153.00 | 136,564.00 | 62,118.76 | 3,803,824 |
| 2023-03-27 | 136,230.00 | 137,093.00 | 131,769.00 | 132,536.00 | 60,286.55 | 1,395,580 |
| 2023-03-24 | 138,400.00 | 140,994.00 | 137,371.00 | 138,232.00 | 62,877.49 | 1,780,410 |
| 2023-03-23 | 138,077.00 | 140,384.00 | 136,679.00 | 139,400.00 | 63,408.77 | 3,622,974 |
| 2023-03-22 | 131,501.00 | 134,999.00 | 129,654.00 | 133,199.00 | 60,588.13 | 2,678,379 |
| 2023-03-20 | 123,575.00 | 130,890.00 | 122,869.00 | 130,890.00 | 59,537.84 | 2,971,963 |
| 2023-03-17 | 127,750.00 | 129,500.00 | 124,300.00 | 124,300.00 | 56,540.25 | 6,486,210 |
| 2023-03-16 | 124,550.00 | 127,107.33 | 123,228.00 | 126,029.00 | 57,326.72 | 4,873,677 |
| 2023-03-15 | 129,450.00 | 129,584.00 | 123,540.00 | 125,694.00 | 57,174.33 | 1,711,197 |
| 2023-03-14 | 127,100.00 | 129,319.00 | 125,000.00 | 128,250.00 | 58,336.98 | 1,950,419 |
| 2023-03-13 | 129,950.00 | 130,399.00 | 123,772.00 | 127,104.00 | 57,815.70 | 1,482,313 |
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.