Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 118,887.00 | 124,800.00 | 118,887.00 | 123,874.00 | 56,346.47 | 1,734,523 |
| 2022-12-12 | 117,799.00 | 119,382.00 | 116,052.00 | 118,357.00 | 53,836.96 | 1,676,659 |
| 2022-12-09 | 116,655.00 | 119,499.00 | 116,655.00 | 118,290.00 | 53,806.48 | 1,361,354 |
| 2022-12-08 | 117,070.00 | 117,070.00 | 114,822.00 | 115,999.00 | 52,764.38 | 1,144,627 |
| 2022-12-07 | 113,901.00 | 114,608.00 | 111,868.00 | 112,422.00 | 51,137.31 | 2,056,914 |
| 2022-12-06 | 115,450.00 | 117,806.00 | 113,272.00 | 114,038.00 | 51,872.38 | 1,328,681 |
| 2022-12-05 | 118,200.00 | 119,859.00 | 115,646.00 | 116,300.00 | 52,901.29 | 3,073,713 |
| 2022-12-02 | 113,300.00 | 115,427.00 | 110,827.00 | 113,371.00 | 51,568.98 | 3,892,497 |
| 2022-12-01 | 112,000.00 | 116,423.00 | 111,101.00 | 114,610.00 | 52,132.56 | 5,123,511 |
| 2022-11-30 | 106,000.00 | 110,990.00 | 104,900.00 | 110,450.00 | 50,240.31 | 3,088,467 |
| 2022-11-29 | 107,600.00 | 108,575.00 | 103,952.00 | 105,223.00 | 47,862.71 | 3,785,006 |
| 2022-11-28 | 101,050.00 | 105,711.00 | 101,050.00 | 105,594.00 | 48,031.46 | 2,721,197 |
| 2022-11-25 | 101,501.00 | 104,954.00 | 99,948.00 | 103,086.00 | 46,890.65 | 2,052,372 |
| 2022-11-24 | 100,205.00 | 104,618.00 | 100,205.00 | 103,865.00 | 47,244.99 | 1,490,735 |
| 2022-11-23 | 100,350.00 | 103,701.00 | 99,140.00 | 101,200.00 | 46,032.77 | 1,647,947 |
| 2022-11-22 | 100,080.00 | 101,750.00 | 98,311.00 | 99,850.00 | 45,418.69 | 2,021,823 |
| 2022-11-21 | 105,000.00 | 105,498.00 | 102,880.00 | 103,666.00 | 47,154.47 | 2,041,838 |
| 2022-11-18 | 106,350.00 | 107,675.00 | 104,971.00 | 106,661.00 | 48,516.81 | 2,047,642 |
| 2022-11-17 | 106,150.00 | 109,065.00 | 105,450.00 | 107,100.00 | 48,716.50 | 3,119,160 |
| 2022-11-16 | 103,250.00 | 111,985.00 | 102,951.00 | 108,948.00 | 49,557.10 | 5,297,857 |
| 2022-11-15 | 105,600.00 | 106,397.00 | 101,145.00 | 102,704.00 | 46,716.89 | 6,112,908 |
| 2022-11-14 | 98,449.00 | 99,078.00 | 97,000.00 | 97,614.00 | 44,401.61 | 2,835,164 |
| 2022-11-11 | 93,950.00 | 99,620.00 | 93,950.00 | 98,753.00 | 44,919.70 | 4,156,126 |
| 2022-11-10 | 86,500.00 | 91,156.00 | 85,101.00 | 90,329.00 | 41,087.88 | 5,667,400 |
| 2022-11-09 | 87,500.00 | 90,000.00 | 85,004.00 | 86,890.00 | 39,523.59 | 2,084,926 |
| 2022-11-08 | 88,891.00 | 90,850.00 | 87,624.00 | 87,994.00 | 40,025.77 | 2,917,143 |
| 2022-11-07 | 90,520.00 | 91,541.00 | 88,829.00 | 90,191.00 | 41,025.11 | 1,832,032 |
| 2022-11-04 | 90,911.00 | 91,500.00 | 87,917.00 | 89,651.00 | 40,779.48 | 2,943,752 |
| 2022-11-03 | 82,672.00 | 84,549.00 | 82,672.00 | 84,200.00 | 38,299.99 | 3,004,460 |
| 2022-11-02 | 86,573.00 | 87,542.00 | 84,415.00 | 85,178.00 | 38,744.85 | 2,357,686 |
| 2022-11-01 | 86,000.00 | 89,999.00 | 82,428.00 | 86,238.00 | 39,227.01 | 4,369,566 |
| 2022-10-31 | 77,200.00 | 79,900.00 | 77,002.00 | 79,474.00 | 36,150.28 | 3,299,602 |
| 2022-10-28 | 74,850.00 | 75,895.00 | 73,894.00 | 74,440.00 | 33,860.47 | 3,137,512 |
| 2022-10-27 | 78,497.00 | 79,564.00 | 76,934.00 | 78,386.00 | 35,655.38 | 2,612,329 |
| 2022-10-26 | 76,194.00 | 78,591.00 | 75,550.00 | 78,507.00 | 35,710.42 | 5,535,584 |
| 2022-10-25 | 75,001.00 | 76,700.00 | 74,150.00 | 75,250.00 | 34,228.91 | 5,862,688 |
| 2022-10-24 | 81,432.00 | 81,545.00 | 73,201.00 | 74,148.00 | 33,727.64 | 6,661,376 |
| 2022-10-21 | 89,583.00 | 89,583.00 | 86,762.00 | 87,431.00 | 39,769.67 | 3,069,992 |
| 2022-10-20 | 89,202.00 | 90,544.00 | 86,500.00 | 90,100.00 | 40,983.72 | 3,611,100 |
| 2022-10-19 | 94,459.00 | 94,726.00 | 89,488.00 | 90,688.00 | 41,251.18 | 2,068,937 |
| 2022-10-18 | 95,105.00 | 97,849.00 | 95,105.00 | 96,587.00 | 43,934.45 | 2,420,764 |
| 2022-10-17 | 91,500.00 | 94,609.00 | 90,942.00 | 94,550.00 | 43,007.89 | 3,148,658 |
| 2022-10-14 | 91,800.00 | 93,314.00 | 89,826.00 | 91,068.00 | 41,424.03 | 3,402,859 |
| 2022-10-13 | 92,555.00 | 92,795.00 | 87,900.00 | 88,880.00 | 40,428.78 | 5,211,536 |
| 2022-10-12 | 95,350.00 | 95,738.00 | 91,620.00 | 92,938.00 | 42,274.64 | 1,080,294 |
| 2022-10-11 | 92,797.00 | 94,850.00 | 91,628.00 | 93,760.00 | 42,648.54 | 1,285,233 |
| 2022-10-10 | 95,000.00 | 96,800.00 | 93,566.20 | 93,760.00 | 42,648.54 | 2,029,750 |
| 2022-10-07 | 98,578.00 | 100,497.00 | 97,101.00 | 97,673.00 | 44,428.44 | 2,389,118 |
| 2022-10-06 | 99,350.00 | 102,313.00 | 98,813.00 | 100,800.00 | 45,850.82 | 3,805,387 |
| 2022-10-05 | 97,600.00 | 99,665.00 | 96,765.00 | 97,475.00 | 44,338.38 | 1,706,123 |
| 2022-10-04 | 96,800.00 | 98,605.00 | 95,247.00 | 98,602.00 | 44,851.02 | 2,226,871 |
| 2022-10-03 | 93,600.00 | 95,648.00 | 93,597.00 | 94,794.00 | 43,118.87 | 1,001,870 |
| 2022-09-30 | 92,199.00 | 95,431.00 | 92,199.00 | 94,802.00 | 43,122.51 | 2,882,952 |
| 2022-09-29 | 93,900.00 | 94,664.00 | 91,065.00 | 92,238.00 | 41,956.23 | 1,986,731 |
| 2022-09-28 | 94,100.00 | 95,071.00 | 92,152.00 | 94,002.00 | 42,758.62 | 3,043,423 |
| 2022-09-27 | 96,881.00 | 97,300.00 | 94,640.00 | 95,412.00 | 43,399.98 | 2,192,381 |
| 2022-09-26 | 93,700.00 | 98,676.00 | 92,925.00 | 97,989.00 | 44,572.18 | 3,770,102 |
| 2022-09-23 | 95,000.00 | 96,455.00 | 92,418.00 | 93,688.00 | 42,615.79 | 1,975,260 |
| 2022-09-22 | 97,900.00 | 99,075.00 | 95,437.00 | 95,437.00 | 43,411.35 | 1,873,100 |
| 2022-09-21 | 99,800.00 | 100,602.00 | 98,635.00 | 99,879.00 | 45,431.89 | 2,168,828 |
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.