Prosus N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	32.990	33.460	32.990	33.460	33.267	98,457
2024-09-03	33.685	33.685	33.305	33.578	33.383	105,136
2024-09-02	33.060	33.580	33.060	33.335	33.142	129,120
2024-08-30	33.400	33.885	33.160	33.768	33.573	233,724
2024-08-29	33.000	33.565	32.790	32.905	32.715	2,911,672
2024-08-28	32.983	33.260	32.615	33.165	32.973	190,313
2024-08-27	32.985	33.285	32.985	33.077	32.885	554,181
2024-08-23	33.520	33.625	33.250	33.375	33.182	107,078
2024-08-22	33.358	33.750	33.275	33.523	33.329	675,707
2024-08-21	33.000	33.255	32.950	32.965	32.774	128,606
2024-08-20	33.465	33.465	32.940	33.115	32.924	281,692
2024-08-19	33.045	33.515	33.045	33.407	33.213	625,197
2024-08-16	33.510	33.510	32.935	33.190	32.998	226,199
2024-08-15	32.480	33.120	32.480	32.785	32.595	1,686,278
2024-08-14	33.610	33.670	32.360	33.051	32.860	516,937
2024-08-13	33.300	33.315	32.995	33.123	32.932	368,401
2024-08-12	32.578	33.050	32.505	32.753	32.563	134,155
2024-08-09	32.110	32.455	32.030	32.305	32.118	845,286
2024-08-08	32.000	32.215	31.550	31.865	31.681	665,937
2024-08-07	31.030	31.770	31.030	31.383	31.202	130,564
2024-08-06	30.895	30.895	30.470	30.668	30.491	192,754
2024-08-05	30.900	31.215	29.980	30.665	30.488	149,100
2024-08-02	31.760	31.760	31.225	31.546	31.363	135,335
2024-08-01	32.465	32.465	31.905	32.180	31.994	110,230
2024-07-31	32.065	32.610	32.065	32.262	32.076	316,378
2024-07-30	31.275	31.985	31.275	31.793	31.609	105,176
2024-07-29	32.000	32.075	31.505	31.635	31.452	539,692
2024-07-26	31.925	31.925	31.680	31.844	31.659	27,210
2024-07-25	31.800	33.000	31.100	31.765	31.581	3,538,701
2024-07-24	32.350	32.350	32.050	32.235	32.048	119,931
2024-07-23	32.420	33.000	32.420	32.460	32.272	2,618,980
2024-07-22	32.525	33.085	32.525	33.085	32.894	3,882,528
2024-07-19	32.078	33.005	32.000	32.288	32.101	389,811
2024-07-18	32.653	33.220	32.585	32.968	32.777	1,691,173
2024-07-17	32.688	32.940	32.410	32.773	32.583	1,333,357
2024-07-16	33.000	33.100	32.790	33.028	32.837	72,213
2024-07-15	34.163	34.575	33.420	33.715	33.519	198,333
2024-07-12	33.968	34.530	33.045	34.120	33.922	230,894
2024-07-11	32.953	33.605	32.750	33.220	33.028	92,906
2024-07-10	32.720	33.185	32.525	32.936	32.745	67,618
2024-07-09	32.883	33.270	32.635	32.945	32.754	1,479,484
2024-07-08	32.680	33.375	32.680	33.006	32.815	2,257,028
2024-07-05	32.600	33.400	32.580	33.083	32.891	1,239,320
2024-07-04	33.553	33.655	33.080	33.224	33.032	78,629
2024-07-03	33.040	33.520	32.685	33.145	32.953	1,386,383
2024-07-02	32.768	32.965	32.550	32.885	32.695	297,744
2024-07-01	33.595	33.595	32.885	33.065	32.874	188,220
2024-06-28	33.120	33.680	33.100	33.448	33.255	109,824
2024-06-27	33.500	34.130	33.190	33.400	33.207	192,786
2024-06-26	34.088	34.340	33.705	34.298	34.100	114,114
2024-06-25	34.700	34.700	33.563	33.713	33.518	2,685,016
2024-06-24	34.868	34.940	33.895	34.738	34.537	241,606
2024-06-21	34.100	34.555	33.940	34.430	34.231	1,909,344
2024-06-20	34.085	34.570	34.085	34.341	34.142	2,563,400
2024-06-19	34.280	34.740	34.280	34.467	34.268	316,317
2024-06-18	34.020	34.255	33.815	33.990	33.793	118,915
2024-06-17	33.645	34.515	33.645	34.034	33.837	474,619
2024-06-14	34.595	34.595	33.705	33.915	33.719	2,172,551
2024-06-13	34.753	34.785	34.270	34.690	34.489	89,483
2024-06-12	34.100	34.690	33.615	34.639	34.438	745,743

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.2000 EUR
2024-10-31	0.1000 EUR
2023-11-02	0.0700 EUR
2022-09-01	0.1400 EUR
2021-10-28	0.1400 EUR
2020-10-22	0.1100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.