Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	30.430	30.910	30.325	30.614	30.437	1,045,300
2023-12-14	30.265	30.265	29.580	30.081	29.907	2,235,405
2023-12-13	30.145	30.145	29.670	29.928	29.755	1,535,753
2023-12-12	30.200	30.650	29.900	29.965	29.792	1,338,473
2023-12-11	30.172	30.172	29.650	30.140	29.966	2,027,427
2023-12-08	29.853	30.295	29.695	30.080	29.906	617,781
2023-12-07	30.053	30.240	29.770	29.895	29.722	1,242,806
2023-12-06	30.285	30.285	29.770	30.061	29.887	3,959,560
2023-12-05	29.830	30.635	29.575	29.940	29.767	1,616,730
2023-12-04	30.593	30.825	30.000	30.642	30.465	1,461,428
2023-12-01	30.340	30.585	29.880	30.244	30.069	2,106,047
2023-11-30	30.353	30.950	29.890	30.476	30.300	3,777,006
2023-11-29	30.315	30.315	29.695	30.098	29.924	1,378,626
2023-11-28	30.105	30.345	29.965	30.120	29.945	3,479,307
2023-11-27	30.650	30.650	30.230	30.321	30.145	645,303
2023-11-24	30.500	30.855	30.020	30.182	30.007	998,234
2023-11-23	30.095	30.835	30.095	30.641	30.464	660,816
2023-11-22	30.450	30.450	29.855	30.283	30.108	952,171
2023-11-21	30.780	30.780	29.980	30.122	29.948	1,249,260
2023-11-20	30.840	30.970	30.130	30.646	30.469	1,229,615
2023-11-17	30.000	30.580	29.690	30.459	30.283	7,037,369
2023-11-16	30.788	31.350	30.030	30.082	29.908	1,948,107
2023-11-15	30.400	31.680	29.605	31.248	31.067	3,262,480
2023-11-14	29.410	30.027	28.620	29.594	29.423	1,533,062
2023-11-13	28.930	29.010	28.245	28.884	28.717	1,000,322
2023-11-10	28.953	29.230	28.075	28.390	28.226	3,370,826
2023-11-09	28.355	29.125	28.355	28.965	28.798	5,879,274
2023-11-08	28.330	28.925	28.330	28.659	28.493	1,179,013
2023-11-07	28.800	28.825	28.290	28.604	28.438	1,464,549
2023-11-06	28.705	29.030	28.255	28.617	28.451	2,686,770
2023-11-03	27.778	28.520	27.775	28.297	28.133	1,987,410
2023-11-02	26.705	27.280	26.500	26.980	26.824	1,365,004
2023-11-01	26.153	26.866	26.150	26.614	26.390	647,555
2023-10-31	26.253	26.715	26.010	26.446	26.223	1,465,005
2023-10-30	26.653	26.780	26.190	26.490	26.267	628,484
2023-10-27	26.453	26.770	25.880	26.367	26.145	848,742
2023-10-26	26.540	26.540	25.800	26.077	25.858	1,032,578
2023-10-25	26.110	26.605	26.110	26.414	26.192	7,872,512
2023-10-24	26.000	26.660	25.840	26.155	25.935	4,903,925
2023-10-23	26.190	26.190	25.495	25.842	25.625	3,551,568
2023-10-20	26.120	26.330	25.875	26.050	25.831	3,681,685
2023-10-19	26.658	26.990	26.370	26.488	26.265	2,243,661
2023-10-18	27.970	27.970	27.150	27.216	26.988	730,005
2023-10-17	27.840	27.840	27.390	27.632	27.399	608,784
2023-10-16	28.105	28.105	27.620	27.889	27.655	581,786
2023-10-13	28.010	28.085	27.560	27.596	27.364	4,139,708
2023-10-12	29.140	29.140	28.190	28.347	28.108	763,449
2023-10-11	28.973	29.060	28.320	28.751	28.509	1,400,771
2023-10-10	27.778	28.510	27.250	28.405	28.166	1,852,000
2023-10-09	27.790	27.790	27.330	27.499	27.268	614,900
2023-10-06	27.110	27.840	27.110	27.513	27.282	6,440,975
2023-10-05	27.340	27.340	26.960	27.073	26.846	678,069
2023-10-04	27.010	27.455	26.810	27.182	26.954	895,088
2023-10-03	27.158	27.750	26.986	26.986	26.759	4,074,955
2023-10-02	28.430	28.430	27.685	27.818	27.584	652,645
2023-09-29	28.110	28.735	27.920	27.965	27.730	2,697,116
2023-09-28	27.265	27.787	27.265	27.702	27.469	1,229,223
2023-09-27	27.600	28.055	27.575	27.774	27.541	2,438,509
2023-09-26	27.500	27.840	27.410	27.659	27.427	6,414,823
2023-09-25	28.100	28.660	27.420	27.894	27.659	4,484,932

← NewerPage 13 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.