Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 104,296.95 | 105,674.00 | 104,296.95 | 104,644.00 | 104,300.51 | 862,995 |
| 2025-08-06 | 103,988.00 | 105,278.00 | 103,815.00 | 104,341.00 | 103,998.50 | 647,112 |
| 2025-08-05 | 104,162.00 | 104,400.00 | 102,806.00 | 103,120.00 | 102,781.51 | 1,297,326 |
| 2025-08-04 | 102,081.00 | 103,570.00 | 101,794.00 | 103,097.00 | 102,758.59 | 1,033,868 |
| 2025-08-01 | 103,696.00 | 103,696.00 | 100,265.00 | 100,558.00 | 100,227.92 | 1,429,358 |
| 2025-07-31 | 104,612.00 | 106,200.00 | 103,392.00 | 104,162.00 | 103,820.09 | 851,004 |
| 2025-07-30 | 105,630.00 | 105,717.00 | 103,654.00 | 104,601.00 | 104,257.65 | 759,835 |
| 2025-07-29 | 105,708.00 | 106,700.00 | 105,472.00 | 105,729.00 | 105,381.95 | 892,310 |
| 2025-07-28 | 108,000.00 | 108,479.00 | 105,402.00 | 105,552.00 | 105,205.53 | 720,834 |
| 2025-07-25 | 107,124.00 | 107,847.00 | 106,966.00 | 107,600.00 | 107,246.80 | 1,093,609 |
| 2025-07-24 | 108,543.00 | 108,746.00 | 107,200.00 | 107,521.00 | 107,168.06 | 1,101,473 |
| 2025-07-23 | 106,191.00 | 108,392.00 | 105,985.00 | 106,620.00 | 106,270.02 | 1,218,364 |
| 2025-07-22 | 102,627.00 | 103,151.00 | 102,075.00 | 102,788.00 | 102,450.60 | 502,653 |
| 2025-07-21 | 102,705.00 | 103,700.00 | 102,233.00 | 103,400.00 | 103,060.59 | 414,941 |
| 2025-07-18 | 101,736.00 | 102,927.00 | 101,735.00 | 102,706.00 | 102,368.87 | 741,976 |
| 2025-07-17 | 100,776.00 | 101,581.00 | 100,629.00 | 100,883.00 | 100,551.85 | 771,831 |
| 2025-07-16 | 101,618.00 | 102,343.00 | 100,200.00 | 100,200.00 | 99,871.09 | 379,385 |
| 2025-07-15 | 100,878.00 | 102,125.00 | 100,762.00 | 101,199.00 | 100,866.82 | 636,041 |
| 2025-07-14 | 101,300.00 | 101,545.00 | 98,500.00 | 99,200.00 | 98,874.38 | 913,499 |
| 2025-07-11 | 100,682.00 | 101,194.00 | 99,810.00 | 100,600.00 | 100,269.78 | 721,637 |
| 2025-07-10 | 99,524.00 | 100,296.00 | 99,287.00 | 99,287.00 | 98,961.09 | 462,784 |
| 2025-07-09 | 99,499.00 | 99,934.00 | 98,542.00 | 98,843.00 | 98,518.55 | 312,590 |
| 2025-07-08 | 99,103.00 | 100,113.00 | 98,673.00 | 99,912.00 | 99,584.04 | 277,193 |
| 2025-07-07 | 97,118.00 | 98,993.00 | 97,023.00 | 98,697.00 | 98,373.03 | 420,562 |
| 2025-07-04 | 96,197.00 | 96,614.00 | 95,842.00 | 96,168.00 | 95,852.33 | 362,846 |
| 2025-07-03 | 95,763.00 | 96,398.00 | 95,660.00 | 96,340.00 | 96,023.76 | 348,642 |
| 2025-07-02 | 97,686.00 | 97,908.00 | 95,926.00 | 96,334.00 | 96,017.78 | 781,229 |
| 2025-07-01 | 99,200.00 | 99,275.00 | 97,500.00 | 97,510.00 | 97,189.92 | 460,646 |
| 2025-06-30 | 98,868.00 | 99,252.00 | 98,317.00 | 99,161.00 | 98,835.50 | 735,041 |
| 2025-06-27 | 99,250.00 | 99,905.00 | 98,434.00 | 98,868.00 | 98,543.47 | 742,285 |
| 2025-06-26 | 99,252.00 | 100,066.00 | 98,413.00 | 99,243.00 | 98,917.24 | 982,258 |
| 2025-06-25 | 99,518.00 | 100,724.00 | 98,251.00 | 99,123.00 | 98,797.63 | 1,213,459 |
| 2025-06-24 | 101,193.00 | 101,424.00 | 98,702.00 | 99,300.00 | 98,974.05 | 1,958,119 |
| 2025-06-23 | 95,700.00 | 99,727.00 | 95,510.00 | 98,340.00 | 98,017.20 | 1,407,770 |
| 2025-06-20 | 95,850.00 | 96,685.00 | 95,079.00 | 95,348.00 | 95,035.02 | 1,925,523 |
| 2025-06-19 | 95,831.00 | 95,831.00 | 94,661.00 | 95,080.00 | 94,767.90 | 1,907,435 |
| 2025-06-18 | 95,674.00 | 96,947.00 | 95,674.00 | 96,597.00 | 96,279.92 | 1,163,787 |
| 2025-06-17 | 96,324.00 | 96,406.00 | 95,186.00 | 96,024.00 | 95,708.80 | 1,149,833 |
| 2025-06-13 | 97,328.00 | 114,181.59 | 95,266.00 | 95,500.00 | 95,186.52 | 1,609,629 |
| 2025-06-12 | 96,649.00 | 98,175.00 | 95,717.00 | 97,600.00 | 97,279.63 | 1,168,531 |
| 2025-06-11 | 95,702.00 | 97,422.00 | 95,702.00 | 96,649.00 | 96,331.75 | 687,973 |
| 2025-06-10 | 96,088.00 | 96,603.00 | 95,724.00 | 95,969.00 | 95,653.98 | 642,323 |
| 2025-06-09 | 95,753.00 | 97,307.00 | 95,596.00 | 96,382.00 | 96,065.63 | 1,479,680 |
| 2025-06-06 | 95,357.00 | 96,229.00 | 95,357.00 | 95,459.00 | 95,145.66 | 659,460 |
| 2025-06-05 | 95,365.00 | 96,276.00 | 94,251.00 | 95,895.00 | 95,580.23 | 1,275,069 |
| 2025-06-04 | 92,160.00 | 94,674.00 | 91,927.00 | 94,251.00 | 93,941.62 | 628,122 |
| 2025-06-03 | 91,770.00 | 92,149.00 | 90,892.00 | 91,642.00 | 91,341.19 | 397,710 |
| 2025-06-02 | 92,296.00 | 92,913.00 | 91,456.00 | 92,269.00 | 91,966.13 | 608,140 |
| 2025-05-30 | 91,041.00 | 92,177.00 | 90,957.00 | 92,004.00 | 91,702.00 | 1,312,140 |
| 2025-05-29 | 93,483.00 | 93,733.00 | 92,184.00 | 92,622.00 | 92,317.97 | 603,009 |
| 2025-05-28 | 92,000.00 | 92,828.00 | 91,764.00 | 91,977.00 | 91,675.09 | 695,776 |
| 2025-05-27 | 92,146.00 | 93,513.00 | 92,146.00 | 93,230.00 | 92,923.97 | 572,750 |
| 2025-05-26 | 91,965.00 | 92,851.00 | 91,711.00 | 92,040.00 | 91,737.88 | 550,098 |
| 2025-05-23 | 93,174.00 | 93,420.00 | 90,287.00 | 91,547.00 | 91,246.50 | 808,166 |
| 2025-05-22 | 92,805.00 | 93,585.00 | 92,805.00 | 93,131.00 | 92,825.30 | 540,796 |
| 2025-05-21 | 93,014.00 | 94,180.00 | 92,110.00 | 93,367.00 | 93,060.52 | 766,478 |
| 2025-05-20 | 94,350.00 | 94,350.00 | 92,079.00 | 92,079.00 | 91,776.75 | 693,187 |
| 2025-05-19 | 93,685.00 | 93,685.00 | 91,850.00 | 92,141.00 | 91,838.55 | 914,499 |
| 2025-05-16 | 92,800.00 | 93,420.00 | 92,426.00 | 93,272.00 | 92,965.84 | 562,151 |
| 2025-05-15 | 94,725.00 | 94,725.00 | 92,750.00 | 93,222.00 | 92,916.00 | 956,859 |
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.