Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	27.500	28.720	27.365	28.442	28.203	1,157,951
2023-09-21	28.450	28.450	27.361	27.511	27.280	10,096,270
2023-09-20	29.130	29.130	28.775	28.864	28.622	4,564,025
2023-09-19	29.420	29.420	28.790	29.042	28.798	2,496,719
2023-09-18	29.790	29.790	28.680	28.979	28.735	4,967,615
2023-09-15	30.096	30.096	29.500	29.816	29.565	2,497,786
2023-09-14	29.905	29.905	29.110	29.774	29.524	1,255,728
2023-09-13	64.505	64.600	63.890	64.173	29.195	1,393,657
2023-09-12	65.100	65.100	63.960	64.720	29.444	4,674,562
2023-09-11	63.670	65.130	63.670	64.329	29.266	4,210,878
2023-09-08	64.090	64.090	63.010	63.295	28.796	1,708,838
2023-09-07	63.620	64.710	63.157	63.873	29.059	7,110,983
2023-09-06	64.175	65.900	64.030	64.837	29.497	4,587,703
2023-09-05	64.375	65.150	64.090	64.987	29.566	2,320,848
2023-09-04	66.115	66.270	64.990	66.067	30.057	3,802,531
2023-09-01	64.480	65.110	63.890	64.413	29.304	6,762,162
2023-08-31	63.555	64.440	62.590	63.792	29.022	6,761,920
2023-08-30	64.520	64.520	62.860	63.139	28.725	788,396
2023-08-29	65.000	65.040	63.940	64.960	29.553	1,371,321
2023-08-25	62.505	63.580	62.165	62.744	28.545	1,412,075
2023-08-24	64.580	64.580	62.700	62.834	28.586	6,018,987
2023-08-23	63.710	63.710	62.780	63.530	28.903	658,424
2023-08-22	64.090	64.090	63.130	63.845	29.046	1,091,811
2023-08-21	63.690	63.690	62.950	63.127	28.719	710,811
2023-08-18	63.600	64.590	63.400	63.928	29.084	1,453,614
2023-08-17	64.460	65.780	64.460	64.610	29.394	1,513,847
2023-08-16	65.200	65.860	62.560	64.140	29.180	2,059,791
2023-08-15	64.880	68.390	64.880	65.246	29.683	675,876
2023-08-14	65.630	65.630	64.450	65.016	29.579	1,166,216
2023-08-11	66.860	66.940	65.100	65.290	29.703	740,837
2023-08-10	67.105	68.610	66.710	67.764	30.829	919,196
2023-08-09	66.505	67.460	66.320	66.638	30.316	505,007
2023-08-08	66.900	66.900	65.630	66.098	30.071	681,011
2023-08-07	67.140	68.690	67.140	67.386	30.657	736,264
2023-08-04	69.610	69.610	68.380	68.897	31.344	433,540
2023-08-03	68.745	69.850	68.450	69.222	31.492	934,996
2023-08-02	70.360	70.360	68.490	69.537	31.636	542,565
2023-08-01	71.330	72.180	71.330	71.528	32.541	830,375
2023-07-31	72.760	72.760	71.700	72.151	32.825	731,014
2023-07-28	70.000	72.740	70.000	71.305	32.440	1,050,667
2023-07-27	68.780	69.650	68.780	69.175	31.471	696,585
2023-07-26	68.315	68.670	67.350	68.440	31.136	614,119
2023-07-25	68.850	69.460	68.400	68.984	31.384	1,222,143
2023-07-24	66.280	67.810	66.160	67.500	30.709	1,367,914
2023-07-21	66.490	67.350	66.490	66.778	30.380	564,133
2023-07-20	66.905	67.520	66.560	66.966	30.466	963,660
2023-07-19	67.705	68.100	66.810	67.705	30.802	977,199
2023-07-18	67.000	67.390	66.280	67.001	30.482	1,432,711
2023-07-17	68.800	68.800	67.980	68.340	31.091	661,140
2023-07-14	69.600	69.990	68.850	69.566	31.649	1,098,679
2023-07-13	67.530	69.730	67.530	69.270	31.514	1,554,743
2023-07-12	65.505	67.680	64.940	67.095	30.525	2,653,699
2023-07-11	64.650	65.130	63.900	64.781	29.472	627,561
2023-07-10	64.000	64.130	63.260	64.126	29.174	1,280,959
2023-07-07	64.240	64.240	62.940	63.839	29.043	690,419
2023-07-06	64.000	65.000	62.880	63.319	28.806	1,495,286
2023-07-05	66.755	67.000	65.900	66.388	30.203	2,430,046
2023-07-04	67.050	68.180	67.050	67.850	30.868	579,381
2023-07-03	67.250	68.150	66.950	67.254	30.597	1,448,786
2023-06-30	66.505	67.260	65.700	66.349	30.185	1,865,279

← NewerPage 14 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.