Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66,660.00 | 67,445.00 | 66,203.00 | 67,050.00 | 67,050.00 | 416,414 |
| 2026-10-15 | 65,710.00 | 68,507.00 | 65,710.00 | 66,999.00 | 66,999.00 | 663,813 |
| 2026-10-14 | 66,332.00 | 67,115.00 | 66,133.00 | 66,264.00 | 66,264.00 | 808,404 |
| 2026-10-13 | 66,403.00 | 66,666.00 | 65,083.00 | 66,300.00 | 66,300.00 | 638,356 |
| 2026-10-12 | 67,096.00 | 67,257.00 | 66,348.00 | 66,443.00 | 66,443.00 | 380,757 |
| 2026-10-09 | 66,100.00 | 67,260.00 | 65,830.00 | 66,900.00 | 66,900.00 | 1,274,445 |
| 2026-10-08 | 65,416.00 | 66,745.00 | 65,048.00 | 65,567.00 | 65,567.00 | 1,205,213 |
| 2026-10-07 | 65,510.00 | 65,953.00 | 65,058.00 | 65,882.00 | 65,882.00 | 979,867 |
| 2026-10-06 | 66,475.00 | 66,564.00 | 65,279.00 | 65,995.00 | 65,995.00 | 1,087,031 |
| 2026-10-05 | 65,001.00 | 66,318.00 | 64,561.00 | 66,270.00 | 66,270.00 | 1,452,576 |
| 2026-10-02 | 65,507.00 | 66,236.00 | 65,183.00 | 65,183.00 | 65,183.00 | 668,590 |
| 2026-10-01 | 66,500.00 | 66,918.00 | 65,470.00 | 65,556.00 | 65,556.00 | 910,810 |
| 2026-09-30 | 67,000.00 | 67,455.00 | 65,800.00 | 66,325.00 | 66,325.00 | 1,232,537 |
| 2026-09-29 | 66,925.00 | 68,230.00 | 66,480.00 | 67,187.00 | 67,187.00 | 1,112,870 |
| 2026-09-28 | 67,414.00 | 68,284.00 | 67,059.00 | 67,392.00 | 67,392.00 | 1,021,544 |
| 2026-09-25 | 66,726.00 | 67,157.00 | 66,053.00 | 66,897.00 | 66,897.00 | 2,074,987 |
| 2026-09-23 | 68,998.00 | 69,141.00 | 66,875.00 | 66,968.00 | 66,968.00 | 1,075,010 |
| 2026-09-22 | 69,128.00 | 71,379.00 | 69,020.00 | 70,129.00 | 70,129.00 | 1,963,383 |
| 2026-09-21 | 67,729.00 | 67,948.00 | 66,947.00 | 67,187.00 | 67,187.00 | 1,287,237 |
| 2026-09-18 | 66,499.00 | 67,000.00 | 65,967.00 | 67,000.00 | 67,000.00 | 6,388,506 |
| 2026-09-17 | 67,000.00 | 67,066.00 | 65,890.00 | 66,727.00 | 66,727.00 | 2,719,446 |
| 2026-09-16 | 67,731.00 | 67,819.00 | 66,473.00 | 67,039.00 | 67,039.00 | 868,618 |
| 2026-09-15 | 67,820.00 | 68,525.00 | 67,086.00 | 68,435.00 | 68,435.00 | 763,859 |
| 2026-09-14 | 67,611.00 | 67,611.00 | 66,791.00 | 67,165.00 | 67,165.00 | 968,576 |
| 2026-09-11 | 66,999.00 | 67,288.00 | 66,281.00 | 66,599.00 | 66,599.00 | 1,175,693 |
| 2026-09-10 | 66,320.00 | 66,961.00 | 65,730.00 | 66,400.00 | 66,400.00 | 666,257 |
| 2026-09-09 | 67,632.00 | 67,632.00 | 66,686.00 | 67,084.00 | 67,084.00 | 872,782 |
| 2026-09-08 | 67,973.00 | 68,122.00 | 67,288.00 | 67,699.00 | 67,699.00 | 888,376 |
| 2026-09-07 | 68,885.00 | 68,885.00 | 67,862.00 | 68,064.00 | 68,064.00 | 285,818 |
| 2026-09-04 | 69,098.00 | 69,865.00 | 68,911.00 | 69,097.00 | 69,097.00 | 937,282 |
| 2026-09-03 | 68,782.00 | 69,524.00 | 68,165.00 | 68,700.00 | 68,700.00 | 597,559 |
| 2026-09-02 | 69,732.00 | 69,732.00 | 68,121.00 | 68,445.00 | 68,445.00 | 956,945 |
| 2026-09-01 | 70,829.00 | 70,829.00 | 69,350.00 | 69,719.00 | 69,719.00 | 1,162,832 |
| 2026-08-31 | 72,000.00 | 72,612.00 | 71,319.00 | 71,721.00 | 71,721.00 | 761,838 |
| 2026-08-28 | 71,957.00 | 72,252.00 | 70,690.00 | 72,200.00 | 72,200.00 | 472,095 |
| 2026-08-27 | 70,420.00 | 70,420.00 | 70,420.00 | 70,420.00 | 70,420.00 | 567,569 |
| 2026-08-26 | 70,989.00 | 71,092.00 | 70,238.00 | 70,420.00 | 70,420.00 | 1,092,296 |
| 2026-08-25 | 70,669.00 | 70,669.00 | 69,465.00 | 70,353.00 | 70,353.00 | 1,282,849 |
| 2026-08-24 | 70,000.00 | 70,485.28 | 69,088.00 | 70,253.00 | 70,253.00 | 1,202,439 |
| 2026-08-21 | 71,118.00 | 71,849.00 | 70,700.00 | 71,628.00 | 71,628.00 | 724,012 |
| 2026-08-20 | 71,500.00 | 71,778.00 | 70,393.00 | 70,776.00 | 70,776.00 | 667,812 |
| 2026-08-19 | 69,814.00 | 71,077.00 | 69,316.00 | 71,000.00 | 71,000.00 | 1,345,247 |
| 2026-08-18 | 70,000.00 | 70,006.00 | 69,200.00 | 69,661.00 | 69,661.00 | 787,763 |
| 2026-08-17 | 70,511.00 | 71,135.00 | 69,968.00 | 70,455.00 | 70,455.00 | 807,316 |
| 2026-08-14 | 70,900.00 | 72,002.00 | 70,013.00 | 70,258.00 | 70,258.00 | 927,426 |
| 2026-08-13 | 71,620.00 | 72,259.00 | 70,280.00 | 70,819.00 | 70,819.00 | 1,482,101 |
| 2026-08-12 | 76,124.00 | 76,717.96 | 71,163.00 | 71,257.00 | 71,257.00 | 2,685,522 |
| 2026-08-11 | 78,500.00 | 78,674.00 | 77,191.00 | 77,226.00 | 77,226.00 | 682,913 |
| 2026-08-07 | 78,242.00 | 79,871.00 | 77,861.00 | 79,600.00 | 79,600.00 | 1,103,958 |
| 2026-08-06 | 77,812.00 | 78,207.00 | 76,621.00 | 77,512.00 | 77,512.00 | 716,066 |
| 2026-08-05 | 79,954.00 | 80,323.00 | 78,452.00 | 78,739.00 | 78,739.00 | 411,687 |
| 2026-08-04 | 77,694.00 | 79,340.00 | 77,512.00 | 79,302.00 | 79,302.00 | 1,253,683 |
| 2026-08-03 | 77,500.00 | 79,260.00 | 77,388.00 | 78,254.00 | 78,254.00 | 908,483 |
| 2026-07-31 | 75,600.00 | 76,374.00 | 75,163.00 | 76,198.00 | 76,198.00 | 1,226,880 |
| 2026-07-30 | 75,800.00 | 75,800.00 | 74,554.00 | 75,589.00 | 75,589.00 | 395,364 |
| 2026-07-29 | 75,372.00 | 76,160.00 | 74,580.00 | 75,248.00 | 75,248.00 | 747,736 |
| 2026-07-28 | 73,049.00 | 73,449.00 | 72,268.00 | 73,333.00 | 73,333.00 | 683,560 |
| 2026-07-27 | 71,229.00 | 72,648.00 | 71,229.00 | 72,329.00 | 72,329.00 | 585,455 |
| 2026-07-24 | 69,200.00 | 70,681.00 | 69,100.00 | 70,053.00 | 70,053.00 | 1,077,280 |
| 2026-07-23 | 69,792.00 | 70,400.00 | 69,200.00 | 69,568.00 | 69,568.00 | 1,613,550 |
Page 1 of 21 · 1,251 trading daysOlder →
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.