Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 77,220.00 | 77,722.00 | 76,615.00 | 77,162.00 | 76,908.72 | 991,146 |
| 2025-02-11 | 74,939.00 | 75,321.00 | 74,230.00 | 75,273.00 | 75,025.92 | 538,240 |
| 2025-02-10 | 75,300.00 | 75,849.00 | 75,193.00 | 75,522.00 | 75,274.10 | 878,002 |
| 2025-02-07 | 74,128.00 | 75,080.00 | 74,128.00 | 74,863.00 | 74,617.26 | 1,493,074 |
| 2025-02-06 | 73,002.00 | 74,360.00 | 73,002.00 | 73,762.00 | 73,519.88 | 1,272,528 |
| 2025-02-05 | 73,380.00 | 73,443.00 | 72,118.00 | 73,300.00 | 73,059.39 | 1,063,408 |
| 2025-02-04 | 73,200.00 | 73,620.00 | 72,211.00 | 73,031.00 | 72,791.28 | 1,125,111 |
| 2025-02-03 | 70,420.00 | 71,238.00 | 69,557.00 | 71,080.00 | 70,846.68 | 904,703 |
| 2025-01-31 | 70,900.00 | 72,586.00 | 70,897.00 | 71,875.00 | 71,639.07 | 1,214,001 |
| 2025-01-30 | 71,115.00 | 71,115.00 | 69,639.00 | 70,415.00 | 70,183.86 | 576,338 |
| 2025-01-29 | 70,497.00 | 71,260.00 | 70,497.00 | 70,840.00 | 70,607.47 | 1,573,274 |
| 2025-01-28 | 69,998.00 | 70,662.00 | 69,372.00 | 70,080.00 | 69,849.96 | 1,449,271 |
| 2025-01-27 | 68,830.00 | 69,972.00 | 68,397.19 | 69,525.00 | 69,296.78 | 1,318,930 |
| 2025-01-24 | 68,000.00 | 68,689.00 | 67,938.00 | 68,288.00 | 68,063.85 | 936,841 |
| 2025-01-23 | 67,050.00 | 67,789.00 | 66,954.00 | 66,998.00 | 66,778.08 | 807,945 |
| 2025-01-22 | 67,000.00 | 67,875.00 | 66,597.00 | 67,263.00 | 67,042.21 | 952,327 |
| 2025-01-21 | 68,096.00 | 68,096.00 | 67,242.00 | 67,242.00 | 67,021.28 | 899,521 |
| 2025-01-20 | 68,751.00 | 68,947.00 | 68,099.00 | 68,516.00 | 68,291.10 | 1,943,505 |
| 2025-01-17 | 66,730.00 | 67,670.00 | 66,517.00 | 67,562.00 | 67,340.23 | 402,420 |
| 2025-01-16 | 67,171.00 | 68,013.00 | 66,488.00 | 66,727.00 | 66,507.97 | 957,356 |
| 2025-01-15 | 66,450.00 | 67,783.00 | 66,272.00 | 67,120.00 | 66,899.68 | 1,232,762 |
| 2025-01-14 | 66,020.00 | 66,900.00 | 65,564.00 | 65,919.00 | 65,702.62 | 1,348,925 |
| 2025-01-13 | 66,301.00 | 66,301.00 | 64,620.00 | 64,945.00 | 64,731.82 | 938,670 |
| 2025-01-10 | 67,154.00 | 67,446.00 | 66,400.00 | 66,400.00 | 66,182.04 | 986,563 |
| 2025-01-09 | 67,510.00 | 67,866.00 | 66,945.00 | 67,470.00 | 67,248.53 | 1,168,306 |
| 2025-01-08 | 67,200.00 | 68,115.00 | 66,649.00 | 66,980.00 | 66,760.14 | 2,063,694 |
| 2025-01-07 | 68,900.00 | 68,950.00 | 67,191.00 | 68,123.00 | 67,899.39 | 2,871,613 |
| 2025-01-06 | 73,433.00 | 75,021.00 | 73,433.00 | 74,357.00 | 74,112.92 | 562,516 |
| 2025-01-03 | 74,166.00 | 74,255.00 | 72,901.00 | 74,115.00 | 73,871.72 | 548,281 |
| 2025-01-02 | 74,032.00 | 74,772.00 | 73,466.00 | 73,667.00 | 73,425.19 | 615,276 |
| 2024-12-31 | 74,120.00 | 74,905.00 | 74,071.00 | 74,905.00 | 74,659.13 | 278,463 |
| 2024-12-30 | 76,023.00 | 76,023.00 | 74,031.00 | 74,031.00 | 73,787.99 | 875,687 |
| 2024-12-27 | 77,369.00 | 77,369.00 | 75,378.00 | 76,001.00 | 75,751.53 | 767,136 |
| 2024-12-24 | 75,500.00 | 76,042.00 | 75,500.00 | 75,624.00 | 75,375.76 | 111,458 |
| 2024-12-23 | 75,200.00 | 75,796.00 | 74,269.00 | 75,763.00 | 75,514.31 | 1,818,096 |
| 2024-12-20 | 76,550.00 | 77,198.00 | 74,209.00 | 74,890.00 | 74,644.17 | 5,447,663 |
| 2024-12-19 | 77,500.00 | 77,500.00 | 75,340.00 | 75,566.00 | 75,317.96 | 3,332,818 |
| 2024-12-18 | 77,064.00 | 77,330.00 | 75,613.00 | 75,923.00 | 75,673.78 | 1,346,952 |
| 2024-12-17 | 75,751.00 | 76,718.00 | 75,751.00 | 76,708.00 | 76,456.21 | 978,896 |
| 2024-12-13 | 75,629.00 | 77,521.00 | 75,327.00 | 76,774.00 | 76,521.99 | 743,017 |
| 2024-12-12 | 76,818.00 | 77,481.00 | 75,639.00 | 76,063.00 | 75,813.32 | 776,606 |
| 2024-12-11 | 75,006.00 | 76,928.00 | 75,006.00 | 76,262.00 | 76,011.67 | 759,816 |
| 2024-12-10 | 76,692.00 | 76,692.00 | 75,488.00 | 76,335.00 | 76,084.43 | 677,719 |
| 2024-12-09 | 76,500.00 | 78,256.00 | 75,912.00 | 77,379.00 | 77,125.00 | 1,255,729 |
| 2024-12-06 | 76,608.00 | 76,885.00 | 76,039.00 | 76,563.00 | 76,311.68 | 995,783 |
| 2024-12-05 | 75,375.00 | 76,672.00 | 74,851.00 | 76,446.00 | 76,195.07 | 828,271 |
| 2024-12-04 | 75,000.00 | 75,208.00 | 74,459.00 | 74,848.00 | 74,602.31 | 909,528 |
| 2024-12-03 | 75,958.00 | 76,274.00 | 74,939.00 | 75,041.00 | 74,794.68 | 1,787,403 |
| 2024-12-02 | 73,506.00 | 76,333.00 | 73,239.00 | 75,126.00 | 74,879.40 | 1,444,968 |
| 2024-11-29 | 72,108.00 | 72,922.00 | 71,636.00 | 72,600.00 | 72,361.69 | 586,062 |
| 2024-11-28 | 72,999.00 | 73,300.00 | 72,456.00 | 72,526.00 | 72,287.93 | 406,607 |
| 2024-11-27 | 72,615.00 | 73,500.00 | 72,586.00 | 73,155.00 | 72,914.87 | 494,863 |
| 2024-11-26 | 71,651.00 | 72,808.00 | 71,619.00 | 72,761.00 | 72,522.16 | 343,984 |
| 2024-11-25 | 71,922.00 | 72,381.00 | 70,841.00 | 72,100.00 | 71,863.33 | 1,196,388 |
| 2024-11-22 | 72,043.00 | 72,043.00 | 70,942.00 | 71,651.00 | 71,415.81 | 969,501 |
| 2024-11-21 | 72,600.00 | 73,159.00 | 71,899.00 | 72,198.00 | 71,961.01 | 791,497 |
| 2024-11-20 | 73,050.00 | 73,440.00 | 72,354.00 | 72,570.00 | 72,331.79 | 576,101 |
| 2024-11-19 | 72,900.00 | 72,900.00 | 71,975.00 | 72,301.00 | 72,063.67 | 615,919 |
| 2024-11-18 | 73,331.00 | 74,566.00 | 72,491.00 | 72,603.00 | 72,364.68 | 1,280,187 |
| 2024-11-15 | 73,400.00 | 73,403.00 | 72,486.00 | 72,800.00 | 72,561.03 | 614,557 |
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.