Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 119,990.00 | 120,710.00 | 118,407.00 | 119,640.00 | 119,640.00 | 691,280 |
| 2025-10-30 | 121,550.00 | 122,289.00 | 120,079.00 | 121,532.00 | 121,532.00 | 627,240 |
| 2025-10-29 | 121,150.00 | 122,816.00 | 120,455.00 | 121,550.00 | 121,549.80 | 329,901 |
| 2025-10-28 | 121,950.00 | 123,193.00 | 121,019.00 | 121,149.00 | 120,751.33 | 692,889 |
| 2025-10-27 | 121,000.00 | 124,008.00 | 120,362.00 | 123,195.00 | 122,790.61 | 677,357 |
| 2025-10-24 | 118,949.00 | 119,802.00 | 118,129.00 | 119,050.00 | 118,659.22 | 692,769 |
| 2025-10-23 | 118,315.00 | 118,879.00 | 117,515.00 | 118,879.00 | 118,488.78 | 642,908 |
| 2025-10-22 | 118,320.00 | 119,301.00 | 117,839.00 | 118,126.00 | 117,738.25 | 920,776 |
| 2025-10-21 | 118,337.00 | 118,803.00 | 117,497.00 | 118,769.00 | 118,379.14 | 1,338,001 |
| 2025-10-20 | 118,638.00 | 118,821.00 | 117,449.00 | 117,625.00 | 117,238.90 | 1,314,700 |
| 2025-10-17 | 117,001.00 | 117,239.00 | 115,278.00 | 116,854.00 | 116,470.43 | 880,437 |
| 2025-10-16 | 118,077.00 | 118,603.00 | 117,196.00 | 118,075.00 | 117,687.42 | 734,549 |
| 2025-10-15 | 119,614.00 | 120,245.00 | 118,315.00 | 119,049.00 | 118,658.22 | 764,110 |
| 2025-10-14 | 118,826.00 | 118,952.00 | 116,830.00 | 117,969.00 | 117,581.77 | 1,672,479 |
| 2025-10-13 | 119,600.00 | 120,177.00 | 118,617.00 | 118,883.00 | 118,492.77 | 956,887 |
| 2025-10-10 | 120,676.00 | 121,436.00 | 119,782.00 | 120,845.00 | 120,448.33 | 883,947 |
| 2025-10-09 | 124,000.00 | 124,750.00 | 122,775.00 | 122,775.00 | 122,371.99 | 867,751 |
| 2025-10-08 | 123,600.00 | 124,600.00 | 122,881.00 | 123,946.00 | 123,539.15 | 1,178,104 |
| 2025-10-07 | 123,900.00 | 123,900.00 | 122,583.00 | 123,218.00 | 122,813.54 | 1,146,842 |
| 2025-10-06 | 125,437.00 | 125,437.00 | 122,859.00 | 123,900.00 | 123,493.30 | 1,173,572 |
| 2025-10-03 | 124,309.00 | 125,492.00 | 123,450.00 | 125,316.00 | 124,904.65 | 742,987 |
| 2025-10-02 | 124,130.00 | 125,006.00 | 123,051.00 | 123,528.00 | 123,122.52 | 788,957 |
| 2025-10-01 | 122,249.00 | 122,294.00 | 119,398.00 | 122,024.00 | 121,623.46 | 1,514,786 |
| 2025-09-30 | 121,149.00 | 122,740.00 | 119,985.00 | 121,071.00 | 120,673.59 | 1,805,208 |
| 2025-09-29 | 120,200.00 | 121,121.00 | 119,751.00 | 120,837.00 | 120,440.35 | 1,214,187 |
| 2025-09-26 | 118,352.00 | 118,834.00 | 117,233.00 | 118,054.00 | 117,666.49 | 2,183,026 |
| 2025-09-25 | 118,451.00 | 119,032.00 | 117,171.00 | 117,697.00 | 117,310.66 | 1,461,019 |
| 2025-09-23 | 116,468.00 | 117,318.00 | 115,618.00 | 115,880.00 | 115,499.62 | 1,508,059 |
| 2025-09-22 | 115,000.00 | 116,904.00 | 114,197.00 | 116,634.00 | 116,251.15 | 1,304,876 |
| 2025-09-19 | 115,583.00 | 116,350.98 | 115,347.00 | 115,900.00 | 115,519.56 | 2,649,871 |
| 2025-09-18 | 113,750.00 | 116,418.00 | 113,715.00 | 115,683.00 | 115,303.27 | 3,525,000 |
| 2025-09-17 | 114,200.00 | 115,852.00 | 113,995.00 | 115,250.00 | 114,871.69 | 1,479,638 |
| 2025-09-16 | 113,345.00 | 113,956.00 | 112,210.00 | 112,286.00 | 111,917.42 | 1,625,577 |
| 2025-09-15 | 111,254.00 | 112,997.21 | 110,712.00 | 112,437.00 | 112,067.93 | 1,020,446 |
| 2025-09-12 | 111,284.00 | 112,541.00 | 110,677.00 | 111,305.00 | 110,939.64 | 624,261 |
| 2025-09-11 | 109,314.00 | 111,737.00 | 109,024.00 | 110,569.00 | 110,206.06 | 630,867 |
| 2025-09-10 | 110,505.00 | 111,861.00 | 109,192.00 | 109,333.00 | 108,974.12 | 569,826 |
| 2025-09-09 | 109,000.00 | 110,042.00 | 108,662.00 | 109,653.00 | 109,293.07 | 734,708 |
| 2025-09-08 | 109,321.00 | 109,448.00 | 107,945.00 | 108,700.00 | 108,343.19 | 456,896 |
| 2025-09-05 | 109,100.00 | 109,579.00 | 107,923.00 | 107,971.00 | 107,616.59 | 871,245 |
| 2025-09-04 | 106,981.00 | 107,890.00 | 105,744.78 | 107,720.00 | 107,366.41 | 1,800,940 |
| 2025-09-03 | 106,365.00 | 107,365.00 | 105,857.00 | 107,245.00 | 106,892.97 | 1,076,530 |
| 2025-09-02 | 107,540.00 | 107,540.00 | 105,400.00 | 106,071.00 | 105,722.82 | 1,016,740 |
| 2025-09-01 | 109,260.00 | 109,850.00 | 108,144.00 | 108,159.00 | 107,803.97 | 1,097,676 |
| 2025-08-29 | 107,990.00 | 109,636.00 | 107,612.00 | 109,221.00 | 108,862.48 | 819,492 |
| 2025-08-28 | 107,610.00 | 108,153.00 | 106,812.00 | 107,855.00 | 107,500.97 | 578,872 |
| 2025-08-27 | 109,499.00 | 110,299.80 | 107,515.00 | 108,083.00 | 107,728.22 | 1,131,900 |
| 2025-08-26 | 110,501.00 | 111,071.00 | 109,820.00 | 110,727.00 | 110,363.54 | 580,216 |
| 2025-08-25 | 110,550.00 | 111,652.00 | 110,425.00 | 110,772.00 | 110,408.39 | 1,034,762 |
| 2025-08-22 | 108,425.00 | 109,779.00 | 108,076.00 | 109,662.00 | 109,302.04 | 1,201,695 |
| 2025-08-21 | 108,507.00 | 109,005.00 | 107,000.00 | 107,912.00 | 107,557.78 | 984,843 |
| 2025-08-20 | 108,300.00 | 108,978.00 | 107,405.00 | 107,980.00 | 107,625.56 | 705,440 |
| 2025-08-19 | 109,300.00 | 109,536.00 | 108,456.00 | 108,456.00 | 108,099.99 | 851,558 |
| 2025-08-18 | 109,317.00 | 109,387.00 | 108,054.00 | 108,677.00 | 108,320.27 | 889,668 |
| 2025-08-15 | 109,257.00 | 109,804.00 | 108,264.00 | 108,700.00 | 108,343.19 | 1,293,507 |
| 2025-08-14 | 108,499.00 | 109,560.00 | 107,730.00 | 108,471.00 | 108,114.94 | 625,281 |
| 2025-08-13 | 106,815.00 | 109,527.00 | 104,039.97 | 108,077.00 | 107,722.24 | 1,013,882 |
| 2025-08-12 | 104,917.00 | 105,100.00 | 103,519.00 | 103,987.00 | 103,645.66 | 556,598 |
| 2025-08-11 | 105,050.00 | 105,050.00 | 103,768.00 | 104,150.00 | 103,808.13 | 407,216 |
| 2025-08-08 | 104,268.00 | 104,527.00 | 103,418.00 | 104,250.00 | 103,907.80 | 715,216 |
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.