Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 73,400.00 | 73,403.00 | 72,486.00 | 72,800.00 | 72,561.03 | 614,557 |
| 2024-11-14 | 73,250.00 | 73,463.00 | 72,239.00 | 73,151.00 | 72,910.88 | 1,095,660 |
| 2024-11-13 | 72,660.00 | 73,383.00 | 71,889.00 | 72,389.00 | 72,151.38 | 1,545,417 |
| 2024-11-12 | 72,900.00 | 73,475.00 | 72,321.00 | 73,218.00 | 72,977.66 | 1,447,650 |
| 2024-11-11 | 71,774.00 | 73,831.00 | 71,774.00 | 73,477.00 | 73,235.81 | 659,828 |
| 2024-11-08 | 73,440.00 | 73,932.00 | 71,805.00 | 72,574.00 | 72,335.78 | 1,387,792 |
| 2024-11-07 | 74,655.00 | 75,433.00 | 73,472.00 | 74,088.00 | 73,844.81 | 1,068,914 |
| 2024-11-06 | 75,509.00 | 76,319.00 | 73,420.00 | 73,980.00 | 73,737.16 | 1,216,490 |
| 2024-11-05 | 74,344.00 | 75,759.00 | 74,344.00 | 75,493.00 | 75,245.19 | 918,856 |
| 2024-11-04 | 75,070.00 | 75,737.00 | 74,577.00 | 74,978.00 | 74,731.89 | 948,059 |
| 2024-11-01 | 75,281.00 | 75,900.00 | 74,665.00 | 75,036.00 | 74,789.70 | 704,986 |
| 2024-10-31 | 74,500.00 | 75,300.00 | 73,650.00 | 73,715.00 | 73,473.03 | 710,080 |
| 2024-10-30 | 76,540.00 | 76,540.00 | 74,579.00 | 75,345.00 | 74,898.84 | 686,889 |
| 2024-10-29 | 75,900.00 | 77,089.00 | 75,812.00 | 76,827.00 | 76,372.07 | 781,821 |
| 2024-10-28 | 75,950.00 | 76,296.00 | 75,289.00 | 76,075.00 | 75,624.52 | 552,401 |
| 2024-10-25 | 74,500.00 | 75,990.00 | 74,420.00 | 75,729.00 | 75,280.57 | 775,316 |
| 2024-10-24 | 74,359.00 | 75,351.00 | 74,359.00 | 74,545.00 | 74,103.58 | 273,642 |
| 2024-10-23 | 74,800.00 | 75,444.00 | 74,220.00 | 75,345.00 | 74,898.84 | 882,886 |
| 2024-10-22 | 74,429.00 | 74,534.00 | 73,631.00 | 74,343.00 | 73,902.78 | 529,950 |
| 2024-10-21 | 74,517.00 | 75,099.00 | 74,092.00 | 74,421.00 | 73,980.31 | 466,274 |
| 2024-10-18 | 75,500.00 | 76,098.00 | 74,945.00 | 75,210.00 | 74,764.64 | 1,220,608 |
| 2024-10-17 | 74,044.00 | 74,719.00 | 73,647.00 | 73,647.00 | 73,210.90 | 313,417 |
| 2024-10-16 | 74,900.00 | 75,341.00 | 74,516.00 | 74,803.00 | 74,360.05 | 519,252 |
| 2024-10-15 | 75,141.00 | 75,208.00 | 73,966.00 | 74,365.00 | 73,924.65 | 1,202,753 |
| 2024-10-14 | 75,800.00 | 77,167.00 | 75,580.00 | 76,895.00 | 76,439.66 | 392,533 |
| 2024-10-11 | 75,542.00 | 75,806.00 | 74,996.00 | 75,801.00 | 75,352.14 | 557,566 |
| 2024-10-10 | 77,763.00 | 77,838.00 | 75,589.00 | 75,647.00 | 75,199.05 | 701,361 |
| 2024-10-09 | 76,337.00 | 77,151.00 | 75,721.00 | 77,108.00 | 76,651.40 | 589,296 |
| 2024-10-08 | 75,480.00 | 77,566.00 | 74,595.00 | 77,557.00 | 77,097.74 | 2,587,084 |
| 2024-10-07 | 78,575.00 | 79,600.00 | 78,500.00 | 78,835.00 | 78,368.18 | 1,017,209 |
| 2024-10-04 | 79,443.00 | 79,616.00 | 78,337.00 | 78,383.00 | 77,918.85 | 793,429 |
| 2024-10-03 | 78,490.00 | 79,069.00 | 77,443.00 | 78,553.00 | 78,087.85 | 941,117 |
| 2024-10-02 | 79,100.00 | 80,145.00 | 78,490.00 | 78,490.00 | 78,025.22 | 1,102,529 |
| 2024-10-01 | 74,838.00 | 76,873.00 | 74,730.00 | 75,916.00 | 75,466.46 | 1,185,954 |
| 2024-09-30 | 76,503.00 | 76,747.00 | 75,585.00 | 75,624.00 | 75,176.19 | 1,372,525 |
| 2024-09-27 | 74,428.00 | 75,900.00 | 74,275.00 | 75,862.00 | 75,412.78 | 1,163,685 |
| 2024-09-26 | 72,186.00 | 75,000.00 | 71,908.00 | 74,610.00 | 74,168.19 | 2,378,899 |
| 2024-09-25 | 68,500.00 | 69,623.00 | 68,381.00 | 69,420.00 | 69,008.93 | 1,705,523 |
| 2024-09-23 | 65,375.00 | 66,360.00 | 64,993.00 | 66,030.00 | 65,639.00 | 1,118,194 |
| 2024-09-20 | 66,460.00 | 66,705.00 | 65,277.00 | 66,030.00 | 65,639.00 | 3,297,937 |
| 2024-09-19 | 64,850.00 | 66,464.61 | 64,493.00 | 66,043.00 | 65,651.92 | 2,634,922 |
| 2024-09-18 | 63,909.00 | 63,991.00 | 63,228.00 | 63,396.00 | 63,020.60 | 477,376 |
| 2024-09-17 | 63,751.00 | 64,249.00 | 63,300.00 | 63,994.00 | 63,615.06 | 727,164 |
| 2024-09-16 | 63,309.00 | 63,729.00 | 62,933.00 | 63,257.00 | 62,882.42 | 998,132 |
| 2024-09-13 | 63,220.00 | 63,818.00 | 63,159.00 | 63,619.00 | 63,242.28 | 1,083,617 |
| 2024-09-12 | 63,950.00 | 64,867.00 | 63,344.00 | 63,359.00 | 62,983.82 | 497,535 |
| 2024-09-11 | 63,635.00 | 64,704.00 | 63,559.00 | 63,795.00 | 63,417.24 | 654,859 |
| 2024-09-10 | 64,104.00 | 64,400.00 | 63,516.00 | 63,635.00 | 63,258.18 | 698,440 |
| 2024-09-09 | 64,386.00 | 64,575.00 | 63,894.00 | 64,171.00 | 63,791.01 | 602,146 |
| 2024-09-06 | 65,720.00 | 65,739.00 | 64,219.00 | 64,300.00 | 63,919.25 | 753,290 |
| 2024-09-05 | 65,516.00 | 66,347.00 | 65,516.00 | 66,043.00 | 65,651.92 | 820,638 |
| 2024-09-04 | 65,772.00 | 66,446.00 | 65,420.00 | 65,912.00 | 65,521.70 | 697,320 |
| 2024-09-03 | 66,090.00 | 66,667.00 | 66,076.00 | 66,272.00 | 65,879.57 | 715,160 |
| 2024-09-02 | 65,887.00 | 66,348.00 | 65,433.00 | 66,090.00 | 65,698.65 | 536,718 |
| 2024-08-30 | 65,378.00 | 66,263.00 | 65,300.00 | 66,148.00 | 65,756.30 | 452,441 |
| 2024-08-29 | 64,811.00 | 65,120.00 | 64,458.00 | 64,659.00 | 64,276.12 | 349,742 |
| 2024-08-28 | 65,111.00 | 65,889.00 | 64,748.00 | 64,810.00 | 64,426.23 | 738,354 |
| 2024-08-27 | 65,454.00 | 66,092.00 | 65,340.00 | 65,508.00 | 65,120.09 | 478,453 |
| 2024-08-26 | 66,467.00 | 66,626.00 | 65,052.00 | 65,212.00 | 64,825.85 | 569,074 |
| 2024-08-23 | 66,751.00 | 67,059.00 | 66,225.00 | 66,374.00 | 65,980.96 | 536,197 |
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.