Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 70,101.00 | 70,299.00 | 69,129.00 | 69,374.00 | 69,374.00 | 1,854,123 |
| 2026-07-21 | 75,000.00 | 75,109.00 | 71,916.00 | 72,182.00 | 72,182.00 | 935,666 |
| 2026-07-20 | 74,365.00 | 75,342.00 | 74,254.00 | 75,067.00 | 75,067.00 | 552,568 |
| 2026-07-17 | 74,600.00 | 74,999.00 | 72,500.00 | 72,906.00 | 72,906.00 | 1,163,521 |
| 2026-07-16 | 78,000.00 | 78,081.00 | 75,955.71 | 76,002.00 | 76,002.00 | 1,623,491 |
| 2026-07-15 | 74,836.00 | 77,890.00 | 74,624.00 | 77,357.00 | 77,357.00 | 1,238,344 |
| 2026-07-14 | 73,596.00 | 74,056.00 | 72,406.00 | 73,950.00 | 73,950.00 | 1,493,278 |
| 2026-07-13 | 73,804.00 | 73,934.00 | 72,975.00 | 73,676.00 | 73,676.00 | 2,016,051 |
| 2026-07-10 | 74,000.00 | 74,427.00 | 73,337.00 | 74,200.00 | 74,200.00 | 1,552,934 |
| 2026-07-09 | 75,718.00 | 76,078.00 | 73,901.00 | 74,525.00 | 74,525.00 | 3,125,433 |
| 2026-07-08 | 74,583.00 | 76,893.00 | 74,583.00 | 76,300.00 | 76,300.00 | 3,782,006 |
| 2026-07-07 | 71,700.00 | 73,362.00 | 71,155.00 | 73,200.00 | 73,200.00 | 1,856,125 |
| 2026-07-06 | 69,669.00 | 71,650.00 | 69,601.00 | 70,280.00 | 70,280.00 | 834,135 |
| 2026-07-03 | 69,719.00 | 69,752.00 | 68,412.00 | 68,801.00 | 68,801.00 | 1,261,978 |
| 2026-07-02 | 71,744.00 | 71,826.00 | 69,473.00 | 69,692.00 | 69,692.00 | 1,389,216 |
| 2026-07-01 | 71,374.00 | 72,048.00 | 70,232.00 | 71,883.00 | 71,883.00 | 2,757,466 |
| 2026-06-30 | 73,000.00 | 73,596.00 | 69,956.00 | 70,707.00 | 70,707.00 | 2,229,696 |
| 2026-06-29 | 71,850.00 | 73,581.00 | 71,400.00 | 73,000.00 | 73,000.00 | 2,268,685 |
| 2026-06-26 | 70,518.00 | 70,724.00 | 69,506.00 | 69,943.00 | 69,943.00 | 1,693,048 |
| 2026-06-25 | 72,000.00 | 72,524.00 | 71,342.58 | 71,785.00 | 71,785.00 | 2,825,133 |
| 2026-06-24 | 71,100.00 | 72,338.00 | 70,871.00 | 71,890.00 | 71,890.00 | 2,777,270 |
| 2026-06-23 | 69,600.00 | 70,511.00 | 69,548.00 | 70,100.00 | 70,100.00 | 1,911,677 |
| 2026-06-22 | 72,879.00 | 73,001.00 | 70,964.00 | 71,500.00 | 71,500.00 | 3,027,159 |
| 2026-06-19 | 74,500.00 | 74,750.00 | 72,755.00 | 73,280.00 | 73,280.00 | 3,448,899 |
| 2026-06-18 | 73,241.00 | 74,601.00 | 72,916.00 | 74,097.00 | 74,097.00 | 2,589,039 |
| 2026-06-17 | 73,700.00 | 74,500.00 | 72,912.00 | 72,912.00 | 72,912.00 | 1,037,583 |
| 2026-06-15 | 74,738.00 | 75,566.00 | 74,423.00 | 74,656.00 | 74,656.00 | 930,463 |
| 2026-06-12 | 75,799.00 | 75,850.00 | 73,782.00 | 74,500.00 | 74,500.00 | 1,475,613 |
| 2026-06-11 | 75,810.00 | 76,240.00 | 75,000.00 | 75,000.00 | 75,000.00 | 719,214 |
| 2026-06-10 | 77,200.00 | 77,550.00 | 75,540.00 | 76,619.00 | 76,619.00 | 1,437,970 |
| 2026-06-09 | 76,300.00 | 77,232.00 | 75,861.00 | 76,536.00 | 76,536.00 | 1,330,653 |
| 2026-06-08 | 75,858.00 | 77,155.00 | 75,476.00 | 75,845.00 | 75,845.00 | 1,414,944 |
| 2026-06-05 | 75,850.00 | 77,839.00 | 75,850.00 | 76,736.00 | 76,736.00 | 1,154,185 |
| 2026-06-04 | 76,686.00 | 76,750.00 | 75,164.00 | 75,678.00 | 75,678.00 | 1,067,091 |
| 2026-06-03 | 78,499.00 | 80,590.24 | 76,205.00 | 76,218.00 | 76,218.00 | 2,787,199 |
| 2026-06-02 | 79,940.00 | 81,921.00 | 79,335.00 | 79,698.00 | 79,698.00 | 1,990,018 |
| 2026-06-01 | 74,201.00 | 75,350.00 | 73,305.00 | 73,755.00 | 73,755.00 | 1,334,013 |
| 2026-05-29 | 73,900.00 | 74,542.00 | 73,200.00 | 73,557.00 | 73,557.00 | 904,243 |
| 2026-05-28 | 73,700.00 | 74,230.00 | 73,141.00 | 73,840.00 | 73,840.00 | 1,225,828 |
| 2026-05-27 | 74,800.00 | 75,339.00 | 74,435.00 | 74,588.00 | 74,588.00 | 1,312,550 |
| 2026-05-26 | 76,261.00 | 76,261.00 | 74,846.00 | 74,880.00 | 74,880.00 | 1,014,614 |
| 2026-05-25 | 75,948.00 | 77,886.00 | 75,500.00 | 76,769.00 | 76,769.00 | 1,087,883 |
| 2026-05-22 | 77,024.00 | 77,143.00 | 73,548.00 | 74,600.00 | 74,600.00 | 1,160,969 |
| 2026-05-21 | 76,999.00 | 77,553.00 | 75,852.00 | 76,514.00 | 76,514.00 | 1,146,698 |
| 2026-05-20 | 78,200.00 | 79,022.00 | 77,107.00 | 78,100.00 | 78,100.00 | 724,980 |
| 2026-05-19 | 77,257.00 | 79,325.00 | 77,257.00 | 78,713.00 | 78,713.00 | 1,152,838 |
| 2026-05-18 | 75,000.00 | 76,431.00 | 75,000.00 | 76,077.00 | 76,077.00 | 1,765,694 |
| 2026-05-15 | 75,013.00 | 76,659.00 | 74,553.00 | 76,300.00 | 76,300.00 | 1,517,905 |
| 2026-05-14 | 76,191.00 | 76,191.00 | 74,919.00 | 75,243.00 | 75,243.00 | 928,171 |
| 2026-05-13 | 75,120.00 | 77,395.00 | 72,833.00 | 77,254.00 | 77,254.00 | 2,353,826 |
| 2026-05-12 | 78,300.00 | 78,300.00 | 72,508.00 | 74,764.00 | 74,764.00 | 2,895,239 |
| 2026-05-11 | 79,519.00 | 79,811.00 | 78,781.00 | 78,938.00 | 78,938.00 | 1,155,161 |
| 2026-05-08 | 80,758.00 | 80,758.00 | 79,150.00 | 79,150.00 | 79,150.00 | 780,177 |
| 2026-05-07 | 81,966.00 | 82,320.00 | 80,552.00 | 80,960.00 | 80,960.00 | 1,414,839 |
| 2026-05-06 | 78,783.00 | 82,153.00 | 78,224.00 | 81,119.00 | 81,119.00 | 1,780,011 |
| 2026-05-05 | 79,991.00 | 80,942.00 | 78,500.00 | 79,154.00 | 79,154.00 | 1,244,560 |
| 2026-05-04 | 80,820.00 | 81,114.00 | 79,131.00 | 80,082.00 | 80,082.00 | 787,464 |
| 2026-04-30 | 79,700.00 | 80,690.00 | 78,389.00 | 80,168.00 | 80,168.00 | 1,168,845 |
| 2026-04-29 | 79,255.00 | 79,760.00 | 78,495.00 | 79,760.00 | 79,760.00 | 812,404 |
| 2026-04-28 | 79,200.00 | 79,873.00 | 78,629.00 | 79,190.00 | 79,190.00 | 1,430,262 |
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.