Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	34.360	34.360	33.695	33.820	33.624	218,298
2024-06-10	34.100	34.120	33.500	33.900	33.704	489,815
2024-06-07	34.100	34.400	33.470	33.832	33.636	1,599,582
2024-06-06	34.200	34.345	33.620	34.114	33.916	216,775
2024-06-05	34.345	34.345	33.645	34.026	33.829	141,896
2024-06-04	34.250	34.250	33.715	34.081	33.884	768,811
2024-06-03	34.110	34.410	33.820	34.017	33.820	185,358
2024-05-31	34.168	34.385	32.900	33.240	33.048	470,307
2024-05-30	33.863	34.175	33.225	33.716	33.521	434,024
2024-05-29	34.453	34.780	33.715	33.888	33.691	272,256
2024-05-28	34.945	34.945	34.400	34.623	34.423	657,500
2024-05-24	34.700	35.125	34.275	34.563	34.363	162,846
2024-05-23	35.068	35.290	34.695	34.870	34.668	129,319
2024-05-22	34.575	35.430	34.575	34.987	34.785	1,877,491
2024-05-21	34.620	35.515	34.620	34.890	34.688	4,296,869
2024-05-20	35.300	36.000	35.230	35.386	35.181	234,253
2024-05-17	35.530	36.465	35.405	35.737	35.531	1,172,171
2024-05-16	36.500	36.625	35.925	36.210	36.001	90,628
2024-05-15	35.500	36.255	35.285	35.834	35.626	457,838
2024-05-14	34.878	36.230	34.440	35.440	35.235	171,313
2024-05-13	34.500	34.695	33.755	34.449	34.250	320,388
2024-05-10	33.610	34.105	33.610	33.923	33.727	1,360,004
2024-05-09	33.253	33.800	32.875	33.660	33.465	191,430
2024-05-08	33.000	33.195	32.735	33.075	32.884	1,960,707
2024-05-07	33.720	33.870	33.200	33.447	33.253	162,608
2024-05-03	33.000	33.810	32.750	33.509	33.315	718,166
2024-05-02	31.953	32.885	31.320	32.781	32.592	403,649
2024-05-01	31.510	31.510	31.510	31.510	31.328	248,142
2024-04-30	31.420	31.920	31.410	31.639	31.456	796,194
2024-04-29	31.845	31.845	31.460	31.702	31.519	96,836
2024-04-26	31.878	31.925	30.625	31.596	31.413	1,816,729
2024-04-25	31.395	31.395	30.625	30.845	30.666	1,647,989
2024-04-24	31.500	31.850	30.700	31.250	31.070	2,086,179
2024-04-23	30.300	31.160	29.660	31.016	30.836	2,493,722
2024-04-22	29.878	30.030	29.650	29.872	29.699	3,861,119
2024-04-19	28.300	28.845	28.110	28.518	28.353	2,711,448
2024-04-18	28.915	28.915	28.300	28.725	28.559	5,859,383
2024-04-17	28.853	29.006	28.370	28.671	28.505	2,763,608
2024-04-16	28.800	29.405	28.400	28.665	28.499	936,395
2024-04-15	29.755	29.755	29.200	29.446	29.275	3,695,987
2024-04-12	29.653	30.405	29.345	29.424	29.254	2,951,965
2024-04-11	30.200	30.380	29.730	29.884	29.711	4,614,878
2024-04-10	29.978	30.425	29.300	29.845	29.672	4,627,961
2024-04-09	29.945	29.945	29.200	29.306	29.136	2,995,696
2024-04-08	29.800	29.850	29.120	29.739	29.567	1,681,307
2024-04-05	29.200	29.450	29.140	29.361	29.191	866,970
2024-04-04	29.300	29.705	29.300	29.642	29.470	764,564
2024-04-03	29.560	29.560	29.185	29.504	29.333	697,559
2024-04-02	29.040	29.780	28.900	29.374	29.204	2,008,299
2024-03-28	28.558	29.250	28.505	28.979	28.811	2,455,792
2024-03-27	28.510	29.000	28.130	28.808	28.642	905,583
2024-03-26	28.173	28.470	27.460	28.301	28.137	4,496,556
2024-03-25	27.995	27.995	27.570	27.759	27.599	1,611,949
2024-03-22	27.630	27.755	27.340	27.647	27.487	1,460,690
2024-03-21	27.863	28.050	27.755	27.903	27.741	1,344,258
2024-03-20	26.995	27.700	26.995	27.342	27.184	3,933,538
2024-03-19	27.368	27.480	26.905	27.135	26.978	706,717
2024-03-18	27.830	27.830	26.950	27.453	27.294	3,340,900
2024-03-15	27.540	27.540	27.115	27.338	27.180	2,615,072
2024-03-14	27.878	28.030	27.350	27.553	27.393	1,663,089

← NewerPage 11 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.