Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 94,560.00 | 97,424.00 | 94,301.00 | 96,171.00 | 95,855.32 | 2,358,857 |
| 2025-05-13 | 91,825.00 | 94,060.00 | 91,356.00 | 93,823.00 | 93,515.03 | 1,379,435 |
| 2025-05-12 | 90,961.00 | 94,121.00 | 90,798.00 | 93,045.00 | 92,739.58 | 1,317,109 |
| 2025-05-09 | 88,550.00 | 89,924.00 | 88,440.00 | 89,711.00 | 89,416.52 | 927,846 |
| 2025-05-08 | 88,501.00 | 89,517.00 | 86,451.19 | 88,242.00 | 87,952.35 | 599,732 |
| 2025-05-07 | 89,600.00 | 89,600.00 | 87,371.00 | 87,629.00 | 87,341.36 | 852,514 |
| 2025-05-06 | 89,999.00 | 90,295.00 | 88,278.00 | 89,953.00 | 89,657.73 | 545,411 |
| 2025-05-05 | 89,400.00 | 90,020.00 | 88,826.00 | 89,300.00 | 89,006.87 | 1,098,015 |
| 2025-05-02 | 87,384.00 | 90,006.00 | 87,384.00 | 89,981.00 | 89,685.64 | 570,192 |
| 2025-04-30 | 86,335.00 | 87,445.00 | 86,017.00 | 86,534.00 | 86,249.95 | 653,648 |
| 2025-04-29 | 86,000.00 | 86,649.25 | 85,462.00 | 85,991.00 | 85,708.74 | 661,964 |
| 2025-04-25 | 86,326.00 | 87,150.00 | 86,326.00 | 86,974.00 | 86,688.51 | 761,802 |
| 2025-04-24 | 83,458.00 | 85,425.00 | 83,150.00 | 85,425.00 | 85,144.59 | 954,019 |
| 2025-04-23 | 82,601.00 | 85,672.00 | 82,413.00 | 85,400.00 | 85,119.68 | 2,490,276 |
| 2025-04-22 | 80,779.00 | 81,677.00 | 80,569.00 | 81,500.00 | 81,232.48 | 796,256 |
| 2025-04-17 | 81,095.00 | 81,748.00 | 80,599.00 | 80,599.00 | 80,334.43 | 868,414 |
| 2025-04-16 | 80,196.00 | 81,296.00 | 79,338.00 | 80,229.00 | 79,965.65 | 1,738,447 |
| 2025-04-15 | 79,628.00 | 81,669.00 | 79,251.00 | 81,402.00 | 81,134.80 | 1,295,694 |
| 2025-04-14 | 79,952.00 | 80,984.00 | 79,450.00 | 80,823.00 | 80,557.70 | 2,203,518 |
| 2025-04-11 | 80,443.00 | 80,704.00 | 77,632.00 | 78,914.00 | 78,654.97 | 1,474,023 |
| 2025-04-10 | 79,000.00 | 81,108.00 | 78,403.00 | 79,820.00 | 79,557.99 | 1,593,874 |
| 2025-04-09 | 79,750.00 | 82,216.21 | 77,169.00 | 78,296.00 | 78,038.99 | 1,801,990 |
| 2025-04-08 | 79,920.00 | 81,138.00 | 78,087.00 | 79,900.00 | 79,637.73 | 2,560,725 |
| 2025-04-07 | 74,400.00 | 81,820.00 | 72,502.00 | 80,400.00 | 80,136.09 | 2,360,462 |
| 2025-04-04 | 86,091.00 | 86,850.00 | 78,866.00 | 81,092.00 | 80,825.82 | 2,760,116 |
| 2025-04-03 | 86,700.00 | 87,200.00 | 84,778.00 | 85,850.00 | 85,568.20 | 2,613,700 |
| 2025-04-02 | 86,080.00 | 86,657.00 | 85,336.00 | 86,581.00 | 86,296.80 | 681,389 |
| 2025-04-01 | 85,650.00 | 86,224.00 | 84,375.14 | 85,448.00 | 85,167.52 | 1,919,408 |
| 2025-03-31 | 84,001.00 | 84,600.00 | 83,000.00 | 84,160.00 | 83,883.75 | 1,531,217 |
| 2025-03-28 | 86,522.00 | 86,522.00 | 84,653.00 | 85,110.00 | 84,830.63 | 1,388,220 |
| 2025-03-27 | 86,841.00 | 86,841.00 | 85,170.00 | 86,638.00 | 86,353.61 | 857,892 |
| 2025-03-26 | 85,701.00 | 86,435.00 | 85,373.00 | 85,791.00 | 85,509.39 | 715,287 |
| 2025-03-25 | 84,700.00 | 85,483.00 | 83,894.00 | 85,150.00 | 84,870.50 | 1,060,457 |
| 2025-03-24 | 85,101.00 | 86,248.00 | 84,933.00 | 85,478.00 | 85,197.42 | 926,867 |
| 2025-03-20 | 87,898.00 | 90,809.02 | 84,924.00 | 84,924.00 | 84,645.24 | 3,419,498 |
| 2025-03-19 | 88,616.00 | 91,437.00 | 88,599.00 | 89,643.00 | 89,348.75 | 2,772,054 |
| 2025-03-18 | 88,200.00 | 90,400.00 | 87,810.00 | 88,680.00 | 88,388.91 | 1,917,632 |
| 2025-03-17 | 86,011.00 | 86,774.00 | 85,544.00 | 86,720.00 | 86,435.34 | 693,703 |
| 2025-03-14 | 86,223.00 | 87,499.00 | 85,640.00 | 85,980.00 | 85,697.77 | 732,851 |
| 2025-03-13 | 84,400.00 | 85,476.00 | 83,795.00 | 84,684.00 | 84,406.03 | 569,196 |
| 2025-03-12 | 84,128.00 | 86,589.00 | 84,128.00 | 84,960.00 | 84,681.12 | 683,854 |
| 2025-03-11 | 85,200.00 | 86,164.00 | 84,539.00 | 84,803.00 | 84,524.63 | 2,028,341 |
| 2025-03-10 | 85,650.00 | 86,380.00 | 84,481.00 | 84,627.00 | 84,349.21 | 1,289,779 |
| 2025-03-07 | 88,233.00 | 88,233.00 | 86,208.00 | 87,580.00 | 87,292.52 | 1,875,463 |
| 2025-03-06 | 89,000.00 | 91,325.00 | 88,250.00 | 89,599.00 | 89,304.89 | 2,735,171 |
| 2025-03-05 | 84,508.00 | 86,247.00 | 84,339.00 | 85,514.00 | 85,233.30 | 1,091,313 |
| 2025-03-04 | 82,950.00 | 83,265.00 | 81,364.00 | 83,068.00 | 82,795.33 | 1,156,523 |
| 2025-03-03 | 80,975.00 | 82,746.00 | 80,975.00 | 81,971.00 | 81,701.93 | 1,066,012 |
| 2025-02-28 | 80,960.00 | 82,446.00 | 79,616.00 | 80,179.00 | 79,915.81 | 1,081,258 |
| 2025-02-27 | 83,150.00 | 83,380.00 | 82,028.00 | 82,028.00 | 81,758.74 | 561,987 |
| 2025-02-26 | 83,440.00 | 83,730.00 | 82,520.00 | 83,000.00 | 82,727.55 | 915,016 |
| 2025-02-25 | 79,750.00 | 81,465.00 | 79,746.00 | 81,113.00 | 80,846.75 | 1,072,996 |
| 2025-02-24 | 85,500.00 | 85,599.00 | 81,051.00 | 81,051.00 | 80,784.95 | 2,407,393 |
| 2025-02-21 | 88,560.00 | 89,463.00 | 87,748.00 | 87,870.00 | 87,581.57 | 1,508,622 |
| 2025-02-20 | 84,551.00 | 87,806.00 | 84,222.00 | 87,372.00 | 87,085.20 | 1,338,552 |
| 2025-02-19 | 86,200.00 | 86,665.00 | 85,850.00 | 86,055.00 | 85,772.53 | 1,920,562 |
| 2025-02-18 | 86,500.00 | 87,900.00 | 86,230.00 | 87,388.00 | 87,101.15 | 2,203,043 |
| 2025-02-17 | 85,530.00 | 86,400.00 | 84,620.00 | 85,400.00 | 85,119.68 | 1,824,644 |
| 2025-02-14 | 81,200.00 | 84,200.00 | 81,200.00 | 83,759.00 | 83,484.06 | 3,635,514 |
| 2025-02-13 | 78,175.00 | 78,752.00 | 77,151.00 | 78,700.00 | 78,441.67 | 1,931,847 |
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.