Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 79,698.00 | 79,698.00 | 76,488.00 | 77,596.00 | 35,202.77 | 3,490,136 |
| 2022-03-25 | 77,775.00 | 78,383.00 | 77,000.00 | 77,682.00 | 35,241.78 | 3,426,392 |
| 2022-03-24 | 81,100.00 | 81,219.00 | 77,750.00 | 77,981.00 | 35,377.43 | 4,556,229 |
| 2022-03-23 | 88,000.00 | 88,199.00 | 79,800.00 | 80,118.00 | 36,346.91 | 7,982,658 |
| 2022-03-22 | 86,885.00 | 87,908.00 | 84,150.00 | 87,908.00 | 39,880.98 | 5,435,817 |
| 2022-03-18 | 86,200.00 | 88,135.00 | 84,512.00 | 87,366.00 | 39,635.09 | 9,487,644 |
| 2022-03-17 | 89,450.00 | 89,489.00 | 83,955.00 | 84,852.00 | 38,494.57 | 8,448,171 |
| 2022-03-16 | 84,000.00 | 87,224.00 | 71,820.00 | 86,954.00 | 39,448.18 | 7,505,653 |
| 2022-03-15 | 70,010.00 | 72,449.00 | 67,645.00 | 71,820.00 | 32,582.38 | 8,466,257 |
| 2022-03-14 | 81,900.00 | 82,498.00 | 74,201.00 | 76,518.00 | 34,713.71 | 4,968,755 |
| 2022-03-11 | 84,100.00 | 89,993.00 | 83,843.00 | 86,384.00 | 39,189.59 | 3,026,862 |
| 2022-03-10 | 89,400.00 | 90,397.00 | 86,825.00 | 87,580.00 | 39,732.18 | 3,630,540 |
| 2022-03-09 | 84,555.00 | 89,952.00 | 83,500.00 | 88,380.00 | 40,095.11 | 4,963,570 |
| 2022-03-08 | 81,700.00 | 86,427.00 | 80,100.00 | 84,555.00 | 38,359.84 | 4,430,324 |
| 2022-03-07 | 78,307.00 | 83,771.00 | 76,901.00 | 82,356.00 | 37,362.22 | 4,603,496 |
| 2022-03-04 | 86,490.00 | 86,500.00 | 81,370.00 | 81,700.00 | 37,064.62 | 5,673,448 |
| 2022-03-03 | 92,999.00 | 92,999.00 | 89,551.00 | 90,251.00 | 40,943.93 | 3,895,997 |
| 2022-03-02 | 95,278.00 | 95,278.00 | 91,780.00 | 92,852.00 | 42,123.91 | 3,189,003 |
| 2022-03-01 | 97,100.00 | 97,800.00 | 95,302.00 | 96,203.00 | 43,644.15 | 5,129,771 |
| 2022-02-28 | 91,700.00 | 93,771.00 | 90,202.00 | 93,705.00 | 42,510.89 | 3,815,649 |
| 2022-02-25 | 92,700.00 | 94,869.00 | 90,579.00 | 91,800.00 | 41,646.66 | 5,862,402 |
| 2022-02-24 | 93,700.00 | 94,800.00 | 90,272.00 | 92,719.00 | 42,063.58 | 6,553,061 |
| 2022-02-23 | 103,100.00 | 104,244.00 | 99,099.00 | 99,099.00 | 44,957.97 | 3,108,116 |
| 2022-02-22 | 102,947.00 | 104,542.00 | 101,271.00 | 103,058.00 | 46,754.04 | 2,896,588 |
| 2022-02-21 | 108,001.00 | 108,297.00 | 102,560.00 | 102,929.00 | 46,695.52 | 3,231,176 |
| 2022-02-18 | 114,000.00 | 114,236.00 | 109,635.00 | 111,570.00 | 50,615.66 | 1,917,699 |
| 2022-02-17 | 114,400.00 | 115,707.00 | 112,816.00 | 113,933.00 | 51,687.67 | 2,141,901 |
| 2022-02-16 | 116,700.00 | 117,363.00 | 114,236.00 | 114,427.00 | 51,911.78 | 1,461,439 |
| 2022-02-15 | 115,500.00 | 117,400.00 | 114,769.00 | 115,657.00 | 52,469.80 | 1,849,397 |
| 2022-02-14 | 119,244.00 | 121,500.00 | 114,400.00 | 115,500.00 | 52,398.57 | 2,490,245 |
| 2022-02-11 | 122,704.00 | 122,704.00 | 118,168.00 | 119,616.00 | 54,265.86 | 1,986,424 |
| 2022-02-10 | 126,293.00 | 127,808.00 | 122,131.00 | 123,330.00 | 55,950.79 | 1,454,178 |
| 2022-02-09 | 127,200.00 | 129,021.00 | 125,121.00 | 127,880.00 | 58,014.97 | 2,350,301 |
| 2022-02-08 | 125,801.00 | 125,801.00 | 121,349.00 | 124,280.00 | 56,381.77 | 2,730,086 |
| 2022-02-07 | 125,700.00 | 127,133.00 | 124,001.00 | 126,540.00 | 57,407.06 | 2,592,006 |
| 2022-02-04 | 125,900.00 | 126,266.00 | 123,817.00 | 125,626.00 | 56,992.40 | 1,118,930 |
| 2022-02-03 | 124,850.00 | 126,808.00 | 123,488.00 | 123,999.00 | 56,254.29 | 1,568,662 |
| 2022-02-02 | 129,000.00 | 129,100.00 | 125,632.00 | 126,000.00 | 57,162.08 | 2,196,834 |
| 2022-02-01 | 127,500.00 | 128,607.00 | 125,746.00 | 127,037.00 | 57,632.53 | 4,192,231 |
| 2022-01-31 | 123,000.00 | 126,873.00 | 123,000.00 | 126,573.00 | 57,422.03 | 2,309,560 |
| 2022-01-28 | 121,788.00 | 121,788.00 | 119,277.00 | 120,201.00 | 54,531.26 | 1,528,886 |
| 2022-01-27 | 119,000.00 | 120,326.00 | 117,731.00 | 120,220.00 | 54,539.88 | 1,931,866 |
| 2022-01-26 | 123,333.00 | 123,902.00 | 121,134.00 | 121,200.00 | 54,984.48 | 2,336,472 |
| 2022-01-25 | 128,300.00 | 128,426.00 | 120,215.00 | 121,301.00 | 55,030.29 | 2,243,547 |
| 2022-01-24 | 129,875.00 | 130,595.00 | 126,203.00 | 126,512.00 | 57,394.35 | 2,157,385 |
| 2022-01-21 | 132,400.00 | 132,400.00 | 128,781.00 | 129,846.00 | 58,906.88 | 2,381,535 |
| 2022-01-20 | 133,000.00 | 133,975.00 | 130,840.00 | 133,212.00 | 60,433.93 | 3,378,432 |
| 2022-01-19 | 130,900.00 | 132,309.00 | 127,595.00 | 128,400.00 | 58,250.88 | 1,388,904 |
| 2022-01-18 | 133,999.00 | 134,899.00 | 130,422.00 | 130,846.00 | 59,360.55 | 1,659,684 |
| 2022-01-17 | 135,490.00 | 137,128.00 | 134,373.00 | 135,481.00 | 61,463.30 | 1,321,312 |
| 2022-01-14 | 135,251.00 | 137,147.00 | 135,251.00 | 136,335.00 | 61,850.73 | 2,185,081 |
| 2022-01-13 | 137,990.00 | 138,887.00 | 135,289.00 | 137,971.00 | 62,592.93 | 1,355,190 |
| 2022-01-12 | 133,200.00 | 139,900.00 | 130,966.90 | 139,475.00 | 63,275.24 | 2,546,243 |
| 2022-01-11 | 126,696.00 | 131,147.00 | 126,696.00 | 130,980.00 | 59,421.34 | 1,825,552 |
| 2022-01-10 | 127,500.00 | 128,212.00 | 125,774.00 | 125,959.00 | 57,143.48 | 1,180,833 |
| 2022-01-07 | 126,501.00 | 127,749.00 | 124,500.00 | 126,200.00 | 57,252.81 | 1,280,098 |
| 2022-01-06 | 129,548.00 | 129,836.00 | 124,411.00 | 124,912.00 | 56,668.49 | 1,644,211 |
| 2022-01-05 | 129,900.00 | 130,729.00 | 127,995.00 | 129,547.00 | 58,771.24 | 1,397,831 |
| 2022-01-04 | 131,998.00 | 135,290.00 | 130,950.00 | 133,844.00 | 60,720.64 | 1,978,887 |
| 2022-01-03 | 130,637.00 | 133,137.00 | 130,637.00 | 131,583.00 | 59,694.90 | 905,739 |
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.