Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 130,000.00 | 131,144.00 | 129,889.00 | 130,974.00 | 59,418.62 | 574,067 |
| 2021-12-30 | 126,272.00 | 130,000.00 | 126,214.00 | 128,285.00 | 58,198.71 | 900,516 |
| 2021-12-29 | 127,300.00 | 128,223.00 | 126,347.00 | 127,000.00 | 57,615.74 | 1,018,575 |
| 2021-12-28 | 127,975.00 | 128,059.00 | 126,281.00 | 127,303.00 | 57,753.21 | 1,056,343 |
| 2021-12-24 | 127,634.00 | 129,515.00 | 127,000.00 | 128,433.00 | 58,265.85 | 329,106 |
| 2021-12-23 | 127,500.00 | 128,700.00 | 126,470.00 | 127,403.00 | 57,798.57 | 1,974,000 |
| 2021-12-22 | 122,300.00 | 124,316.00 | 122,000.00 | 123,667.00 | 56,103.67 | 840,741 |
| 2021-12-21 | 123,961.00 | 123,961.00 | 121,407.00 | 122,346.00 | 55,504.37 | 1,915,462 |
| 2021-12-20 | 121,000.00 | 122,623.00 | 120,102.00 | 122,033.00 | 55,362.38 | 2,621,448 |
| 2021-12-17 | 124,800.00 | 124,907.00 | 121,024.00 | 121,024.00 | 54,904.63 | 5,076,331 |
| 2021-12-15 | 126,610.00 | 127,398.00 | 125,164.00 | 125,478.00 | 56,925.26 | 6,637,638 |
| 2021-12-14 | 127,088.00 | 129,196.00 | 126,100.00 | 126,623.00 | 57,444.71 | 3,639,613 |
| 2021-12-13 | 132,609.00 | 133,999.00 | 128,244.00 | 128,909.00 | 58,481.80 | 1,669,292 |
| 2021-12-10 | 131,311.00 | 131,775.10 | 129,538.00 | 130,887.00 | 59,379.15 | 2,552,015 |
| 2021-12-09 | 132,500.00 | 133,500.00 | 131,203.00 | 132,400.00 | 60,065.55 | 2,850,426 |
| 2021-12-08 | 134,480.00 | 135,755.00 | 132,839.00 | 133,362.00 | 60,501.98 | 2,260,432 |
| 2021-12-07 | 129,100.00 | 134,457.00 | 129,100.00 | 133,294.00 | 60,471.13 | 3,283,310 |
| 2021-12-06 | 126,000.00 | 128,349.00 | 124,851.00 | 127,372.00 | 57,784.51 | 3,172,394 |
| 2021-12-03 | 128,221.00 | 129,839.00 | 127,143.00 | 127,143.00 | 57,680.62 | 2,075,700 |
| 2021-12-02 | 132,000.00 | 133,394.00 | 128,377.00 | 129,933.00 | 58,946.35 | 2,885,193 |
| 2021-12-01 | 130,290.00 | 131,697.00 | 129,021.00 | 131,275.00 | 59,555.17 | 2,029,340 |
| 2021-11-30 | 127,999.00 | 130,038.00 | 126,935.00 | 129,700.00 | 58,840.65 | 4,509,967 |
| 2021-11-29 | 131,000.00 | 132,000.00 | 128,378.00 | 128,652.00 | 58,365.20 | 1,784,179 |
| 2021-11-26 | 128,500.00 | 133,999.00 | 127,000.00 | 132,400.00 | 60,065.55 | 3,385,502 |
| 2021-11-25 | 133,000.00 | 134,161.00 | 130,001.00 | 130,225.00 | 59,078.82 | 2,035,689 |
| 2021-11-24 | 133,930.00 | 133,930.00 | 129,799.00 | 130,400.00 | 59,158.21 | 3,319,267 |
| 2021-11-23 | 134,330.00 | 134,330.00 | 130,196.00 | 133,529.00 | 60,577.74 | 3,968,944 |
| 2021-11-22 | 135,197.00 | 138,397.00 | 133,801.00 | 135,162.00 | 61,318.58 | 2,424,050 |
| 2021-11-19 | 136,000.00 | 138,401.00 | 135,459.00 | 137,261.00 | 62,270.82 | 2,350,848 |
| 2021-11-18 | 133,943.00 | 137,655.00 | 133,555.00 | 136,250.00 | 61,812.16 | 2,084,000 |
| 2021-11-17 | 137,600.00 | 138,770.00 | 136,641.00 | 136,750.00 | 62,039.00 | 1,717,588 |
| 2021-11-16 | 132,000.00 | 138,024.00 | 131,599.00 | 137,670.00 | 62,456.37 | 3,305,108 |
| 2021-11-15 | 130,937.00 | 131,635.00 | 129,100.00 | 131,204.00 | 59,522.96 | 1,470,024 |
| 2021-11-12 | 127,777.00 | 131,459.00 | 125,909.00 | 130,937.00 | 59,401.83 | 2,469,876 |
| 2021-11-11 | 128,400.00 | 129,786.00 | 125,390.00 | 125,741.00 | 57,044.57 | 1,619,126 |
| 2021-11-10 | 128,601.00 | 130,824.00 | 124,585.00 | 127,039.00 | 57,633.44 | 2,202,686 |
| 2021-11-09 | 126,001.00 | 127,220.00 | 124,831.00 | 126,800.00 | 57,525.01 | 1,895,711 |
| 2021-11-08 | 126,500.00 | 127,719.00 | 124,927.00 | 125,874.00 | 57,104.92 | 1,844,133 |
| 2021-11-05 | 132,230.00 | 133,044.00 | 127,929.00 | 128,032.00 | 58,083.93 | 2,323,484 |
| 2021-11-04 | 137,000.00 | 137,300.00 | 132,338.00 | 132,709.00 | 60,205.73 | 1,970,918 |
| 2021-11-03 | 133,580.00 | 136,700.00 | 132,534.00 | 136,500.00 | 61,925.58 | 2,128,684 |
| 2021-11-02 | 133,000.00 | 135,301.00 | 132,573.00 | 132,703.00 | 60,203.01 | 2,555,912 |
| 2021-10-29 | 134,000.00 | 134,463.00 | 132,000.00 | 133,518.00 | 60,572.75 | 3,448,131 |
| 2021-10-28 | 132,889.00 | 134,620.00 | 132,493.00 | 133,925.00 | 60,757.39 | 2,536,923 |
| 2021-10-27 | 130,600.00 | 132,444.93 | 130,275.00 | 131,789.00 | 59,661.65 | 2,718,421 |
| 2021-10-26 | 131,200.00 | 134,215.00 | 130,500.00 | 132,918.00 | 60,158.94 | 1,617,609 |
| 2021-10-25 | 135,638.00 | 136,058.00 | 131,002.00 | 131,376.00 | 59,461.03 | 2,394,587 |
| 2021-10-22 | 133,550.00 | 135,555.00 | 133,238.00 | 135,254.00 | 61,216.22 | 2,429,602 |
| 2021-10-21 | 131,999.00 | 132,991.00 | 130,456.00 | 132,659.00 | 60,041.72 | 2,501,956 |
| 2021-10-20 | 129,525.00 | 133,208.00 | 129,525.00 | 132,288.00 | 59,873.80 | 3,495,668 |
| 2021-10-19 | 125,675.00 | 129,874.00 | 125,538.00 | 128,991.00 | 58,381.57 | 2,233,259 |
| 2021-10-18 | 125,000.00 | 125,600.00 | 123,752.00 | 125,600.00 | 56,846.80 | 3,245,276 |
| 2021-10-15 | 124,000.00 | 125,314.00 | 122,348.00 | 125,314.00 | 56,717.36 | 2,083,937 |
| 2021-10-14 | 122,900.00 | 124,465.00 | 122,629.00 | 123,500.00 | 55,896.34 | 1,781,175 |
← NewerPage 21 of 21 · 1,254 trading days
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.