Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 102,515.00 | 103,992.00 | 101,239.00 | 101,786.00 | 46,299.32 | 2,472,869 |
| 2022-09-19 | 100,191.00 | 102,326.00 | 99,240.00 | 101,406.00 | 46,126.47 | 2,281,016 |
| 2022-09-16 | 102,277.00 | 103,400.00 | 100,617.00 | 100,617.00 | 45,767.58 | 5,273,664 |
| 2022-09-15 | 103,663.00 | 105,433.00 | 102,888.00 | 103,450.00 | 47,056.22 | 4,532,510 |
| 2022-09-14 | 102,500.00 | 104,815.00 | 102,100.00 | 104,191.00 | 47,393.28 | 1,972,740 |
| 2022-09-13 | 104,600.00 | 107,000.00 | 101,928.00 | 103,895.00 | 47,258.64 | 2,121,539 |
| 2022-09-12 | 105,700.00 | 105,923.00 | 103,650.00 | 105,219.00 | 47,860.89 | 1,451,787 |
| 2022-09-09 | 102,851.00 | 105,803.00 | 102,851.00 | 104,099.00 | 47,351.43 | 3,205,993 |
| 2022-09-08 | 98,584.00 | 102,455.00 | 98,198.00 | 102,325.00 | 46,544.50 | 2,588,087 |
| 2022-09-07 | 99,673.00 | 101,398.00 | 98,808.00 | 100,017.00 | 45,494.66 | 1,448,324 |
| 2022-09-06 | 100,010.00 | 101,622.00 | 98,606.00 | 99,673.00 | 45,338.18 | 2,500,060 |
| 2022-09-05 | 100,514.00 | 101,796.00 | 98,800.00 | 101,464.00 | 46,152.85 | 3,529,142 |
| 2022-09-02 | 103,600.00 | 105,147.00 | 102,513.00 | 104,803.00 | 47,671.66 | 2,100,153 |
| 2022-09-01 | 105,150.00 | 106,045.00 | 102,598.00 | 102,598.00 | 46,668.68 | 2,080,088 |
| 2022-08-31 | 108,211.00 | 109,249.00 | 106,348.00 | 106,348.00 | 48,374.43 | 1,505,502 |
| 2022-08-30 | 108,116.00 | 109,597.00 | 104,415.00 | 105,694.00 | 47,949.91 | 1,684,111 |
| 2022-08-29 | 108,573.00 | 109,912.00 | 107,640.00 | 108,350.00 | 49,154.85 | 1,680,345 |
| 2022-08-26 | 110,520.00 | 114,255.00 | 109,588.00 | 110,001.00 | 49,903.85 | 3,656,747 |
| 2022-08-25 | 107,500.00 | 112,875.00 | 107,177.00 | 112,754.00 | 51,152.80 | 4,316,135 |
| 2022-08-24 | 105,370.00 | 107,271.00 | 104,971.00 | 106,055.00 | 48,113.68 | 2,328,682 |
| 2022-08-23 | 105,109.00 | 107,305.00 | 104,000.00 | 106,000.00 | 48,088.73 | 1,082,685 |
| 2022-08-22 | 107,071.00 | 108,653.00 | 105,730.00 | 106,223.00 | 48,189.90 | 1,960,585 |
| 2022-08-19 | 107,669.00 | 110,967.00 | 107,284.00 | 108,000.00 | 48,996.06 | 2,753,900 |
| 2022-08-18 | 110,187.00 | 110,560.00 | 107,055.00 | 107,874.00 | 48,938.90 | 2,303,682 |
| 2022-08-17 | 105,979.00 | 110,644.00 | 105,979.00 | 110,352.00 | 50,063.09 | 4,789,749 |
| 2022-08-16 | 104,900.00 | 110,180.00 | 104,850.00 | 108,562.00 | 49,251.03 | 4,195,409 |
| 2022-08-15 | 104,626.00 | 106,346.00 | 104,524.00 | 105,865.00 | 48,027.49 | 1,822,877 |
| 2022-08-12 | 106,000.00 | 106,126.00 | 103,822.00 | 104,814.00 | 47,550.68 | 1,379,429 |
| 2022-08-11 | 105,293.00 | 108,325.00 | 104,437.00 | 107,628.00 | 48,827.30 | 2,986,283 |
| 2022-08-10 | 105,668.00 | 107,931.00 | 104,387.00 | 105,360.00 | 47,798.38 | 2,327,174 |
| 2022-08-08 | 108,477.00 | 110,021.00 | 107,504.00 | 109,214.00 | 49,546.82 | 1,338,394 |
| 2022-08-05 | 109,869.00 | 112,000.00 | 108,243.00 | 109,328.00 | 49,598.54 | 1,356,589 |
| 2022-08-04 | 110,611.00 | 112,635.00 | 109,600.00 | 110,185.00 | 49,987.33 | 1,583,799 |
| 2022-08-03 | 106,222.00 | 109,975.00 | 105,389.00 | 109,649.00 | 49,744.16 | 1,592,740 |
| 2022-08-02 | 106,450.00 | 106,523.00 | 103,820.00 | 105,702.00 | 47,953.54 | 1,930,809 |
| 2022-08-01 | 106,500.00 | 108,458.00 | 104,896.00 | 107,164.00 | 48,616.80 | 2,466,424 |
| 2022-07-29 | 107,966.00 | 108,270.00 | 106,331.00 | 108,000.00 | 48,996.06 | 2,919,654 |
| 2022-07-28 | 112,108.00 | 113,699.00 | 109,923.00 | 110,983.00 | 50,349.36 | 2,141,731 |
| 2022-07-27 | 114,660.00 | 115,353.00 | 111,847.00 | 111,900.00 | 50,765.37 | 2,036,132 |
| 2022-07-26 | 114,297.00 | 117,499.00 | 114,297.00 | 114,644.00 | 52,010.23 | 1,482,738 |
| 2022-07-25 | 116,484.00 | 117,868.00 | 114,318.00 | 115,180.00 | 52,253.40 | 2,123,096 |
| 2022-07-22 | 119,082.00 | 120,731.00 | 117,848.00 | 118,286.00 | 53,662.49 | 2,697,605 |
| 2022-07-21 | 118,001.00 | 122,326.00 | 117,797.00 | 119,857.00 | 54,375.20 | 3,007,438 |
| 2022-07-20 | 118,856.00 | 119,998.00 | 116,567.00 | 119,273.00 | 54,110.26 | 2,281,722 |
| 2022-07-19 | 112,962.00 | 118,537.00 | 112,962.00 | 117,726.00 | 53,408.43 | 2,103,769 |
| 2022-07-18 | 110,500.00 | 114,999.00 | 110,190.00 | 113,553.00 | 51,515.28 | 1,705,319 |
| 2022-07-15 | 109,616.00 | 112,152.00 | 108,425.00 | 109,659.00 | 49,748.70 | 1,844,523 |
| 2022-07-14 | 111,000.00 | 112,679.00 | 109,884.00 | 111,174.00 | 50,436.00 | 2,084,957 |
| 2022-07-13 | 116,000.00 | 116,000.00 | 106,609.00 | 111,348.00 | 50,514.94 | 5,077,689 |
| 2022-07-12 | 112,698.00 | 116,379.00 | 112,332.00 | 114,911.00 | 52,131.36 | 2,370,936 |
| 2022-07-11 | 113,407.00 | 116,418.00 | 112,236.00 | 114,009.00 | 51,722.15 | 2,008,889 |
| 2022-07-08 | 121,777.00 | 121,777.00 | 114,707.00 | 115,860.00 | 52,561.89 | 4,244,771 |
| 2022-07-07 | 114,650.00 | 121,889.00 | 114,263.00 | 121,889.00 | 55,297.05 | 3,925,054 |
| 2022-07-06 | 112,600.00 | 115,004.00 | 112,123.00 | 112,556.00 | 51,062.97 | 4,193,755 |
| 2022-07-05 | 110,000.00 | 114,099.00 | 109,349.00 | 112,674.00 | 51,116.50 | 4,563,650 |
| 2022-07-04 | 109,522.00 | 110,241.00 | 107,106.00 | 108,609.00 | 49,272.35 | 3,651,139 |
| 2022-07-01 | 105,515.00 | 110,267.00 | 103,328.00 | 109,679.00 | 49,757.77 | 5,345,098 |
| 2022-06-30 | 104,500.00 | 107,719.00 | 103,141.00 | 105,515.00 | 47,868.70 | 4,460,649 |
| 2022-06-29 | 99,750.00 | 106,929.00 | 99,050.00 | 106,131.00 | 48,148.16 | 5,090,505 |
| 2022-06-28 | 100,600.00 | 103,932.00 | 99,532.00 | 102,666.00 | 46,576.20 | 3,641,418 |
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.