Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	27.700	27.930	27.105	27.653	27.493	1,477,846
2024-03-12	27.258	27.765	26.565	27.460	27.301	1,816,077
2024-03-11	26.700	26.865	26.100	26.733	26.578	2,096,342
2024-03-08	26.575	26.575	26.235	26.265	26.113	1,376,204
2024-03-07	26.000	26.580	25.855	26.355	26.203	1,282,446
2024-03-06	26.240	26.560	25.805	26.260	26.108	1,968,905
2024-03-05	26.000	26.060	25.730	25.886	25.736	761,319
2024-03-04	26.500	27.025	26.420	26.532	26.379	1,838,432
2024-03-01	27.053	27.515	26.720	26.835	26.680	3,413,097
2024-02-29	27.110	27.470	26.765	26.990	26.834	2,345,500
2024-02-28	27.510	28.090	27.155	27.260	27.102	3,475,898
2024-02-27	27.500	28.050	27.440	27.863	27.702	1,735,413
2024-02-26	27.858	28.500	27.785	27.986	27.824	3,469,463
2024-02-23	28.750	28.750	28.210	28.334	28.170	1,648,412
2024-02-22	28.695	28.695	28.050	28.361	28.197	672,173
2024-02-21	28.390	28.390	27.525	28.168	28.005	908,085
2024-02-20	28.453	28.895	27.690	27.858	27.697	3,937,952
2024-02-19	28.453	29.120	28.410	28.704	28.538	384,126
2024-02-16	29.240	29.480	28.900	28.981	28.813	644,036
2024-02-15	29.330	29.330	28.855	29.027	28.859	1,005,428
2024-02-14	29.478	29.590	28.835	28.991	28.824	3,329,149
2024-02-13	29.400	29.940	29.345	29.416	29.246	1,025,341
2024-02-12	29.140	29.800	29.140	29.698	29.527	1,224,193
2024-02-09	29.600	29.690	29.200	29.436	29.266	777,932
2024-02-08	29.615	29.615	28.910	29.076	28.908	1,201,803
2024-02-07	29.500	29.855	29.220	29.416	29.246	1,018,763
2024-02-06	28.910	29.455	28.910	29.395	29.225	717,565
2024-02-05	28.200	28.240	27.760	27.971	27.809	885,816
2024-02-02	27.700	28.470	27.695	28.257	28.094	1,006,892
2024-02-01	27.810	28.100	27.360	27.868	27.707	954,026
2024-01-31	27.980	27.980	27.370	27.476	27.317	1,039,070
2024-01-30	27.710	28.205	27.360	27.779	27.618	1,793,869
2024-01-29	28.440	28.440	28.029	28.103	27.940	1,315,096
2024-01-26	28.380	28.380	27.530	28.298	28.135	865,739
2024-01-25	28.400	28.580	28.099	28.133	27.970	1,491,274
2024-01-24	27.353	28.265	26.820	28.165	28.002	1,573,002
2024-01-23	26.830	27.175	26.115	26.925	26.769	6,280,437
2024-01-22	25.200	25.745	25.005	25.643	25.494	2,139,516
2024-01-19	26.385	26.385	25.755	25.865	25.716	4,048,173
2024-01-18	26.100	26.295	25.620	26.161	26.009	1,448,153
2024-01-17	25.883	26.080	25.590	25.792	25.642	1,937,297
2024-01-16	26.020	26.895	26.020	26.380	26.227	2,699,173
2024-01-15	27.200	27.220	26.730	26.735	26.581	1,857,623
2024-01-12	27.053	27.205	26.565	27.006	26.850	705,700
2024-01-11	27.253	27.325	26.555	27.204	27.046	3,574,508
2024-01-10	27.000	27.165	26.420	26.591	26.437	1,199,037
2024-01-09	27.395	27.395	26.515	26.818	26.663	1,491,341
2024-01-08	27.385	27.385	26.630	27.238	27.081	5,467,098
2024-01-05	27.450	27.450	27.040	27.291	27.133	1,674,021
2024-01-04	27.500	27.587	27.075	27.448	27.289	1,111,161
2024-01-03	27.278	27.625	26.700	27.207	27.049	1,256,214
2024-01-02	27.553	27.605	26.665	26.861	26.706	1,157,496
2023-12-29	27.000	27.350	26.585	27.066	26.909	731,613
2023-12-28	26.745	26.845	26.230	26.505	26.352	622,068
2023-12-27	27.125	27.125	26.120	26.252	26.100	1,629,761
2023-12-22	26.000	26.000	23.760	24.554	24.411	5,111,319
2023-12-21	29.935	29.935	29.465	29.590	29.419	498,468
2023-12-20	30.260	30.260	29.580	29.746	29.574	544,813
2023-12-19	29.653	30.077	29.015	30.064	29.890	5,654,267
2023-12-18	30.595	30.595	29.055	29.195	29.026	1,437,502

← NewerPage 12 of 22 · 1,268 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.