Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 100,000.00 | 107,501.00 | 97,000.00 | 103,948.00 | 47,157.81 | 9,410,514 |
| 2022-06-24 | 86,407.00 | 88,416.00 | 85,541.00 | 87,953.00 | 39,901.40 | 1,668,464 |
| 2022-06-23 | 84,410.00 | 85,580.00 | 83,358.00 | 85,272.00 | 38,685.11 | 1,528,361 |
| 2022-06-22 | 82,516.00 | 84,380.00 | 80,492.00 | 83,763.00 | 38,000.53 | 1,115,769 |
| 2022-06-21 | 84,160.00 | 85,643.00 | 82,518.00 | 84,068.00 | 38,138.90 | 1,677,906 |
| 2022-06-20 | 83,179.00 | 84,444.00 | 82,002.00 | 83,480.00 | 37,872.14 | 1,941,426 |
| 2022-06-17 | 82,000.00 | 85,000.00 | 80,304.00 | 81,459.00 | 36,955.28 | 12,993,593 |
| 2022-06-15 | 80,404.00 | 83,711.00 | 79,940.00 | 83,240.00 | 37,763.26 | 8,366,135 |
| 2022-06-14 | 81,201.00 | 81,741.00 | 79,379.00 | 80,030.00 | 36,306.99 | 2,800,849 |
| 2022-06-13 | 80,100.00 | 82,283.00 | 79,355.00 | 80,414.00 | 36,481.20 | 7,857,739 |
| 2022-06-10 | 83,895.00 | 85,000.00 | 82,171.00 | 82,429.00 | 37,395.34 | 2,363,462 |
| 2022-06-09 | 83,511.00 | 90,980.00 | 82,584.00 | 84,500.00 | 38,334.89 | 4,884,843 |
| 2022-06-08 | 81,900.00 | 85,721.00 | 81,751.00 | 84,280.00 | 38,235.08 | 2,782,185 |
| 2022-06-07 | 80,334.00 | 80,334.00 | 77,134.00 | 78,903.00 | 35,795.71 | 1,340,820 |
| 2022-06-06 | 77,821.00 | 81,160.00 | 77,025.00 | 81,160.00 | 36,819.64 | 1,954,872 |
| 2022-06-03 | 78,709.00 | 79,000.00 | 77,045.00 | 77,185.00 | 35,016.31 | 1,320,260 |
| 2022-06-02 | 77,950.00 | 78,500.00 | 76,634.00 | 77,527.00 | 35,171.46 | 1,424,926 |
| 2022-06-01 | 79,748.00 | 81,220.00 | 77,955.00 | 78,867.00 | 35,779.38 | 1,516,125 |
| 2022-05-31 | 79,600.00 | 81,434.00 | 78,801.00 | 81,089.00 | 36,787.43 | 2,064,024 |
| 2022-05-30 | 77,350.00 | 79,298.00 | 76,589.00 | 79,163.00 | 35,913.66 | 2,106,546 |
| 2022-05-27 | 76,950.00 | 76,950.00 | 74,018.00 | 75,692.00 | 34,338.98 | 3,941,368 |
| 2022-05-26 | 72,500.00 | 76,297.00 | 71,651.00 | 76,106.00 | 34,526.80 | 2,374,063 |
| 2022-05-25 | 70,300.00 | 72,644.00 | 69,584.00 | 72,644.00 | 32,956.20 | 3,685,871 |
| 2022-05-24 | 72,500.00 | 73,500.00 | 69,636.00 | 69,694.00 | 31,617.89 | 2,367,636 |
| 2022-05-23 | 77,352.00 | 77,865.00 | 73,799.00 | 74,165.00 | 33,646.23 | 1,116,007 |
| 2022-05-20 | 76,800.00 | 78,978.00 | 76,272.00 | 76,272.00 | 34,602.11 | 2,750,055 |
| 2022-05-19 | 73,206.00 | 75,782.00 | 73,028.00 | 75,782.00 | 34,379.81 | 3,107,850 |
| 2022-05-18 | 77,500.00 | 78,356.00 | 74,792.00 | 75,625.00 | 34,308.59 | 3,604,642 |
| 2022-05-17 | 77,000.00 | 80,235.00 | 76,924.00 | 78,003.00 | 35,387.41 | 4,227,327 |
| 2022-05-16 | 73,900.00 | 74,670.00 | 73,125.00 | 73,718.00 | 33,443.44 | 2,156,816 |
| 2022-05-13 | 74,100.00 | 74,102.00 | 70,748.00 | 73,457.00 | 33,325.04 | 3,883,441 |
| 2022-05-12 | 70,175.00 | 73,597.00 | 70,175.00 | 73,597.00 | 33,388.55 | 3,020,557 |
| 2022-05-11 | 70,500.00 | 74,285.00 | 70,000.00 | 73,089.00 | 33,158.09 | 3,577,987 |
| 2022-05-10 | 69,813.00 | 71,036.00 | 69,000.00 | 69,203.00 | 31,395.14 | 2,780,578 |
| 2022-05-09 | 71,301.00 | 71,301.00 | 68,927.00 | 68,950.00 | 31,280.36 | 2,767,802 |
| 2022-05-06 | 70,746.00 | 72,006.00 | 70,031.00 | 71,439.00 | 32,409.54 | 1,982,287 |
| 2022-05-05 | 75,020.00 | 76,772.00 | 71,600.00 | 71,600.00 | 32,482.57 | 2,770,005 |
| 2022-05-04 | 75,364.00 | 76,513.00 | 74,000.00 | 74,639.00 | 33,861.27 | 1,597,938 |
| 2022-05-03 | 78,456.00 | 79,231.00 | 76,397.00 | 76,713.00 | 34,802.18 | 1,835,486 |
| 2022-04-29 | 76,778.00 | 79,913.00 | 76,778.00 | 77,718.00 | 35,258.11 | 3,865,714 |
| 2022-04-28 | 72,773.00 | 73,742.00 | 71,272.00 | 71,660.00 | 32,509.80 | 2,796,326 |
| 2022-04-26 | 73,052.00 | 74,467.00 | 71,649.00 | 71,649.00 | 32,504.81 | 2,944,460 |
| 2022-04-25 | 71,035.00 | 73,039.00 | 70,814.00 | 71,745.00 | 32,548.36 | 3,978,755 |
| 2022-04-22 | 71,967.00 | 74,738.00 | 70,766.00 | 73,845.00 | 33,501.06 | 2,555,184 |
| 2022-04-21 | 71,776.00 | 73,445.00 | 71,400.00 | 71,970.00 | 32,650.43 | 2,992,954 |
| 2022-04-20 | 73,311.00 | 74,127.00 | 71,516.00 | 73,409.00 | 33,303.26 | 2,049,889 |
| 2022-04-19 | 73,791.00 | 73,908.00 | 72,060.00 | 73,311.00 | 33,258.80 | 1,808,821 |
| 2022-04-14 | 77,097.00 | 78,620.00 | 74,145.00 | 74,380.00 | 33,743.77 | 2,094,109 |
| 2022-04-13 | 76,592.00 | 76,592.00 | 73,123.00 | 75,503.00 | 34,253.24 | 2,110,626 |
| 2022-04-12 | 77,026.00 | 77,026.00 | 74,744.00 | 74,938.00 | 33,996.92 | 1,918,098 |
| 2022-04-11 | 74,400.00 | 79,199.00 | 72,421.00 | 77,300.00 | 35,068.48 | 3,943,617 |
| 2022-04-08 | 77,701.00 | 78,975.00 | 75,172.00 | 75,901.00 | 34,433.80 | 2,771,766 |
| 2022-04-07 | 79,509.00 | 79,998.00 | 77,377.00 | 77,601.00 | 35,205.03 | 1,533,751 |
| 2022-04-06 | 83,850.00 | 83,861.00 | 78,210.00 | 78,891.00 | 35,790.26 | 2,284,371 |
| 2022-04-05 | 85,761.00 | 85,988.00 | 83,842.00 | 84,010.00 | 38,112.59 | 2,550,875 |
| 2022-04-04 | 83,750.00 | 85,911.00 | 82,989.00 | 85,619.00 | 38,842.54 | 2,203,712 |
| 2022-04-01 | 80,000.00 | 83,850.00 | 78,241.00 | 83,154.00 | 37,724.25 | 2,445,014 |
| 2022-03-31 | 81,000.00 | 81,000.00 | 78,372.00 | 79,576.00 | 36,101.03 | 1,678,913 |
| 2022-03-30 | 81,111.00 | 82,618.00 | 80,116.00 | 81,065.00 | 36,776.54 | 3,550,476 |
| 2022-03-29 | 78,498.00 | 80,939.00 | 78,315.00 | 80,760.00 | 36,638.17 | 2,845,293 |
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.