Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 128,085.00 | 128,231.00 | 124,919.00 | 125,691.00 | 57,172.97 | 2,896,160 |
| 2023-03-09 | 130,300.00 | 132,197.00 | 128,585.00 | 130,350.00 | 59,292.21 | 1,191,382 |
| 2023-03-08 | 131,505.00 | 133,182.00 | 131,234.00 | 131,864.00 | 59,980.88 | 1,240,281 |
| 2023-03-07 | 134,888.00 | 136,205.00 | 131,500.00 | 134,050.00 | 60,975.22 | 1,034,028 |
| 2023-03-06 | 133,610.00 | 136,202.00 | 133,428.00 | 135,284.00 | 61,536.53 | 1,267,801 |
| 2023-03-03 | 136,652.00 | 136,652.00 | 133,225.00 | 134,970.00 | 61,393.70 | 1,774,172 |
| 2023-03-02 | 137,000.00 | 137,000.00 | 131,529.00 | 133,840.00 | 60,879.70 | 1,796,548 |
| 2023-03-01 | 140,000.00 | 140,350.00 | 136,867.00 | 138,400.00 | 62,953.90 | 2,222,422 |
| 2023-02-28 | 131,631.00 | 134,328.00 | 131,631.00 | 133,700.00 | 60,816.02 | 1,806,496 |
| 2023-02-27 | 130,500.00 | 133,538.00 | 130,152.00 | 132,494.00 | 60,267.45 | 1,645,395 |
| 2023-02-24 | 131,255.00 | 133,553.00 | 129,789.00 | 130,700.00 | 59,451.41 | 1,869,865 |
| 2023-02-23 | 133,551.00 | 135,814.00 | 133,088.10 | 134,228.00 | 61,056.19 | 2,139,961 |
| 2023-02-22 | 133,400.00 | 136,017.00 | 132,638.00 | 133,433.00 | 60,694.57 | 2,547,614 |
| 2023-02-21 | 137,550.00 | 138,321.00 | 133,468.00 | 134,343.00 | 61,108.50 | 1,509,272 |
| 2023-02-20 | 141,800.00 | 142,428.00 | 140,002.00 | 140,700.00 | 64,000.10 | 583,751 |
| 2023-02-17 | 143,000.00 | 144,022.01 | 140,270.00 | 140,542.00 | 63,928.23 | 915,469 |
| 2023-02-16 | 145,650.00 | 146,693.01 | 143,509.00 | 144,581.01 | 65,765.45 | 1,070,333 |
| 2023-02-15 | 141,932.00 | 144,599.99 | 141,870.00 | 143,815.00 | 65,417.02 | 1,296,325 |
| 2023-02-14 | 144,131.99 | 144,986.99 | 141,600.00 | 143,325.00 | 65,194.13 | 1,149,701 |
| 2023-02-13 | 141,900.00 | 145,000.00 | 141,614.00 | 144,369.01 | 65,669.02 | 1,245,286 |
| 2023-02-10 | 139,602.00 | 142,949.00 | 139,602.00 | 142,387.00 | 64,767.47 | 1,789,320 |
| 2023-02-09 | 142,850.00 | 144,755.00 | 142,681.00 | 143,649.99 | 65,341.96 | 2,665,352 |
| 2023-02-08 | 138,706.00 | 141,149.00 | 138,159.00 | 140,880.00 | 64,081.98 | 1,634,316 |
| 2023-02-07 | 138,300.00 | 140,168.00 | 137,425.00 | 138,500.00 | 62,999.39 | 2,247,263 |
| 2023-02-06 | 138,000.00 | 139,800.00 | 135,734.00 | 137,900.00 | 62,726.47 | 1,424,950 |
| 2023-02-03 | 138,799.00 | 140,850.00 | 137,496.00 | 139,892.00 | 63,632.57 | 1,800,377 |
| 2023-02-02 | 137,501.00 | 139,600.00 | 136,757.00 | 136,757.00 | 62,206.55 | 2,090,994 |
| 2023-02-01 | 139,650.00 | 141,698.00 | 137,000.00 | 138,620.00 | 63,053.97 | 2,718,981 |
| 2023-01-31 | 136,050.00 | 139,868.00 | 135,100.00 | 138,800.00 | 63,135.85 | 3,326,344 |
| 2023-01-30 | 139,900.00 | 140,699.00 | 137,055.00 | 138,018.00 | 62,780.14 | 2,737,119 |
| 2023-01-27 | 146,923.00 | 148,820.01 | 145,344.99 | 147,000.01 | 66,865.78 | 2,725,823 |
| 2023-01-26 | 144,100.00 | 145,882.01 | 143,601.00 | 145,000.00 | 65,956.04 | 1,546,408 |
| 2023-01-25 | 142,333.00 | 144,043.99 | 140,175.00 | 140,795.00 | 64,043.31 | 1,224,303 |
| 2023-01-24 | 141,813.00 | 143,290.00 | 141,691.00 | 143,000.00 | 65,046.30 | 814,586 |
| 2023-01-23 | 140,056.00 | 141,791.00 | 139,741.00 | 140,800.00 | 64,045.59 | 1,472,151 |
| 2023-01-20 | 140,000.00 | 141,250.00 | 138,454.00 | 139,870.00 | 63,622.56 | 2,032,200 |
| 2023-01-19 | 139,350.00 | 140,572.00 | 136,817.00 | 138,200.00 | 62,862.93 | 2,581,012 |
| 2023-01-18 | 139,141.00 | 140,400.00 | 138,544.00 | 138,984.00 | 63,219.55 | 1,538,004 |
| 2023-01-17 | 135,900.00 | 140,479.00 | 135,777.00 | 139,337.00 | 63,380.12 | 2,579,497 |
| 2023-01-16 | 137,150.00 | 139,137.00 | 136,907.00 | 137,265.00 | 62,437.63 | 2,190,609 |
| 2023-01-13 | 136,890.00 | 139,220.00 | 135,800.00 | 139,056.00 | 63,252.30 | 1,910,432 |
| 2023-01-12 | 133,900.00 | 137,281.00 | 132,565.00 | 135,627.00 | 61,692.55 | 2,674,262 |
| 2023-01-11 | 137,500.00 | 140,145.00 | 136,950.00 | 138,500.00 | 62,999.39 | 1,839,447 |
| 2023-01-10 | 132,500.00 | 136,706.00 | 132,500.00 | 135,639.00 | 61,698.01 | 2,263,588 |
| 2023-01-09 | 133,300.00 | 135,981.00 | 133,300.00 | 135,305.00 | 61,546.08 | 1,954,129 |
| 2023-01-06 | 128,550.00 | 132,054.00 | 128,500.00 | 130,700.00 | 59,451.41 | 1,776,445 |
| 2023-01-05 | 128,000.00 | 130,600.00 | 127,937.00 | 128,646.00 | 58,517.11 | 2,802,466 |
| 2023-01-04 | 125,444.00 | 128,798.00 | 125,444.00 | 128,700.00 | 58,541.67 | 2,472,278 |
| 2023-01-03 | 120,000.00 | 124,381.00 | 119,983.00 | 123,797.00 | 56,311.45 | 1,572,363 |
| 2022-12-30 | 118,002.00 | 118,695.00 | 117,127.00 | 117,776.00 | 53,572.68 | 248,114 |
| 2022-12-29 | 119,150.00 | 120,000.00 | 118,130.00 | 118,902.00 | 54,084.86 | 809,440 |
| 2022-12-28 | 118,001.00 | 119,000.00 | 117,590.00 | 118,046.00 | 53,695.50 | 755,571 |
| 2022-12-23 | 116,300.00 | 116,829.00 | 115,333.00 | 116,100.00 | 52,810.32 | 478,526 |
| 2022-12-22 | 119,105.00 | 120,281.00 | 116,574.00 | 116,962.00 | 53,202.42 | 763,051 |
| 2022-12-21 | 116,638.00 | 117,878.00 | 116,605.00 | 117,002.00 | 53,220.61 | 748,873 |
| 2022-12-20 | 116,999.00 | 117,260.00 | 114,300.00 | 116,697.00 | 53,081.88 | 1,513,158 |
| 2022-12-19 | 120,000.00 | 123,465.00 | 108,126.01 | 117,969.00 | 53,660.47 | 1,690,412 |
| 2022-12-15 | 120,200.00 | 122,161.00 | 118,447.00 | 120,352.00 | 54,744.42 | 6,629,966 |
| 2022-12-14 | 124,998.00 | 124,998.00 | 120,639.00 | 121,611.00 | 55,317.10 | 1,333,010 |
| 2022-12-13 | 118,887.00 | 124,800.00 | 118,887.00 | 123,874.00 | 56,346.47 | 1,734,523 |
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.