Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 95,601.00 | 96,084.00 | 94,629.00 | 94,629.00 | 94,629.00 | 776,136 |
| 2026-01-28 | 97,558.00 | 97,558.00 | 95,701.00 | 95,900.00 | 95,900.00 | 781,669 |
| 2026-01-27 | 95,137.00 | 96,450.00 | 94,893.00 | 96,155.00 | 96,155.00 | 765,174 |
| 2026-01-26 | 97,000.00 | 97,000.00 | 94,460.00 | 94,687.00 | 94,687.00 | 975,503 |
| 2026-01-23 | 96,576.00 | 96,576.00 | 94,800.00 | 95,691.00 | 95,691.00 | 1,114,114 |
| 2026-01-22 | 97,264.00 | 97,264.00 | 96,000.00 | 96,700.00 | 96,700.00 | 1,237,936 |
| 2026-01-21 | 98,523.00 | 98,906.00 | 96,442.00 | 97,200.00 | 97,200.00 | 1,800,574 |
| 2026-01-20 | 99,501.00 | 99,501.00 | 97,291.00 | 98,452.00 | 98,452.00 | 756,693 |
| 2026-01-19 | 101,150.00 | 101,851.00 | 99,792.00 | 100,047.00 | 100,047.00 | 550,792 |
| 2026-01-16 | 101,611.00 | 102,833.00 | 101,112.00 | 101,420.00 | 101,420.00 | 822,053 |
| 2026-01-15 | 105,000.00 | 105,297.00 | 101,085.00 | 101,420.00 | 101,420.00 | 994,054 |
| 2026-01-14 | 107,200.00 | 107,202.00 | 105,334.00 | 105,525.00 | 105,525.00 | 936,925 |
| 2026-01-13 | 105,700.00 | 107,149.00 | 105,411.00 | 106,412.00 | 106,412.00 | 656,490 |
| 2026-01-12 | 103,480.00 | 105,009.00 | 103,196.34 | 104,997.00 | 104,997.00 | 596,463 |
| 2026-01-09 | 102,300.00 | 103,491.00 | 101,772.00 | 102,495.00 | 102,495.00 | 524,635 |
| 2026-01-08 | 104,000.00 | 104,827.00 | 103,315.00 | 103,411.00 | 103,411.00 | 473,035 |
| 2026-01-07 | 104,580.00 | 106,348.00 | 103,401.00 | 105,312.00 | 105,312.00 | 644,651 |
| 2026-01-06 | 104,551.00 | 106,200.00 | 104,550.00 | 105,482.00 | 105,482.00 | 1,010,683 |
| 2026-01-05 | 106,826.00 | 106,826.00 | 103,782.00 | 104,136.00 | 104,136.00 | 589,864 |
| 2026-01-02 | 105,067.00 | 106,998.00 | 104,384.00 | 105,000.00 | 105,000.00 | 538,094 |
| 2025-12-31 | 103,421.00 | 104,037.00 | 102,352.00 | 102,352.00 | 102,352.00 | 162,715 |
| 2025-12-30 | 104,500.00 | 104,500.00 | 103,154.00 | 103,810.00 | 103,810.00 | 404,032 |
| 2025-12-29 | 103,400.00 | 104,003.00 | 102,600.00 | 103,739.00 | 103,739.00 | 521,115 |
| 2025-12-24 | 104,300.00 | 105,000.00 | 103,262.00 | 103,700.00 | 103,700.00 | 154,018 |
| 2025-12-23 | 102,103.00 | 104,262.00 | 102,103.00 | 103,440.00 | 103,440.00 | 445,505 |
| 2025-12-22 | 105,279.00 | 105,279.00 | 103,263.00 | 103,828.00 | 103,828.00 | 317,919 |
| 2025-12-19 | 103,556.00 | 105,344.00 | 103,542.00 | 105,344.00 | 105,344.00 | 4,161,358 |
| 2025-12-18 | 102,247.00 | 102,449.00 | 100,616.00 | 102,322.00 | 102,322.00 | 3,596,384 |
| 2025-12-17 | 103,600.00 | 104,569.00 | 102,729.00 | 102,762.00 | 102,762.00 | 1,128,410 |
| 2025-12-15 | 104,900.00 | 105,773.00 | 103,693.00 | 104,100.00 | 104,100.00 | 1,051,928 |
| 2025-12-12 | 105,299.00 | 107,629.00 | 105,001.00 | 106,213.00 | 106,213.00 | 1,379,394 |
| 2025-12-11 | 103,649.00 | 105,560.00 | 102,701.00 | 104,662.00 | 104,662.00 | 847,583 |
| 2025-12-10 | 102,001.00 | 103,010.00 | 101,377.00 | 102,319.00 | 102,319.00 | 656,985 |
| 2025-12-09 | 102,348.00 | 102,859.00 | 100,857.00 | 101,796.00 | 101,796.00 | 779,722 |
| 2025-12-08 | 103,011.00 | 103,811.00 | 101,947.00 | 102,241.00 | 102,241.00 | 673,398 |
| 2025-12-05 | 103,501.00 | 104,603.00 | 103,001.00 | 103,343.00 | 103,343.00 | 651,185 |
| 2025-12-04 | 103,481.00 | 105,199.00 | 103,481.00 | 103,753.00 | 103,753.00 | 1,099,169 |
| 2025-12-03 | 104,688.00 | 104,688.00 | 102,917.00 | 103,481.00 | 103,481.00 | 937,064 |
| 2025-12-02 | 106,500.00 | 106,998.00 | 104,363.00 | 104,481.00 | 104,481.00 | 976,174 |
| 2025-12-01 | 107,500.00 | 107,688.00 | 105,397.00 | 106,938.00 | 106,938.00 | 1,809,403 |
| 2025-11-28 | 107,472.00 | 108,142.00 | 106,069.00 | 106,283.00 | 106,283.00 | 1,080,611 |
| 2025-11-27 | 109,599.00 | 109,660.00 | 106,767.00 | 107,472.00 | 107,472.00 | 1,300,957 |
| 2025-11-26 | 110,821.00 | 111,270.00 | 109,672.00 | 109,740.00 | 109,740.00 | 652,169 |
| 2025-11-25 | 111,130.00 | 111,467.00 | 108,907.00 | 109,985.00 | 109,985.00 | 865,351 |
| 2025-11-24 | 116,800.00 | 116,857.00 | 109,417.00 | 111,126.00 | 111,126.00 | 1,899,345 |
| 2025-11-21 | 113,518.00 | 113,518.00 | 111,413.00 | 113,335.00 | 113,335.00 | 785,679 |
| 2025-11-20 | 116,593.00 | 117,838.00 | 114,676.00 | 115,249.00 | 115,249.00 | 718,558 |
| 2025-11-19 | 117,351.00 | 117,351.00 | 115,198.00 | 116,211.00 | 116,211.00 | 669,564 |
| 2025-11-18 | 117,699.00 | 117,699.00 | 116,047.00 | 116,874.00 | 116,874.00 | 572,979 |
| 2025-11-17 | 120,300.00 | 121,551.00 | 117,938.00 | 118,730.00 | 118,730.00 | 739,481 |
| 2025-11-14 | 122,941.00 | 122,941.00 | 118,880.00 | 120,300.00 | 120,300.00 | 1,221,876 |
| 2025-11-13 | 121,893.00 | 126,450.00 | 121,222.00 | 124,091.00 | 124,091.00 | 1,262,770 |
| 2025-11-12 | 121,512.00 | 123,190.00 | 121,282.00 | 121,980.00 | 121,980.00 | 498,363 |
| 2025-11-11 | 122,426.00 | 122,482.00 | 120,812.00 | 121,150.00 | 121,150.00 | 550,298 |
| 2025-11-10 | 120,000.00 | 123,150.00 | 120,000.00 | 122,429.00 | 122,429.00 | 485,324 |
| 2025-11-07 | 120,700.00 | 121,390.00 | 117,986.00 | 118,589.00 | 118,589.00 | 527,457 |
| 2025-11-06 | 121,070.00 | 122,499.00 | 120,889.00 | 122,251.00 | 122,251.00 | 521,586 |
| 2025-11-05 | 120,389.00 | 120,389.00 | 118,779.00 | 120,200.00 | 120,200.00 | 382,022 |
| 2025-11-04 | 118,050.00 | 120,185.00 | 117,899.00 | 120,065.00 | 120,065.00 | 483,798 |
| 2025-11-03 | 120,873.00 | 120,873.00 | 118,698.00 | 119,645.00 | 119,645.00 | 317,990 |
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.