Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	67.000	67.000	65.030	65.989	30.022	1,637,278
2023-06-28	68.100	68.100	66.120	67.180	30.563	1,413,171
2023-06-27	66.340	69.560	66.340	67.374	30.651	5,364,473
2023-06-26	64.000	69.129	62.619	63.233	28.767	1,364,438
2023-06-23	64.305	64.980	62.660	63.150	28.730	660,811
2023-06-22	64.325	64.390	63.560	64.270	29.239	542,001
2023-06-21	65.640	65.640	64.630	64.710	29.439	1,507,367
2023-06-20	68.560	68.560	65.727	67.050	30.504	929,688
2023-06-19	69.505	69.980	68.190	69.587	31.658	1,222,182
2023-06-16	69.280	69.540	68.590	69.174	31.470	2,950,658
2023-06-15	68.505	69.230	67.710	68.628	31.222	1,283,317
2023-06-14	67.830	67.830	66.520	67.700	30.800	867,225
2023-06-13	67.505	68.480	66.820	67.556	30.734	1,067,681
2023-06-12	66.120	67.170	66.120	66.959	30.463	545,519
2023-06-09	66.505	66.960	65.610	66.121	30.082	597,517
2023-06-08	65.975	66.410	64.570	66.280	30.154	1,773,880
2023-06-07	65.620	66.490	65.620	66.126	30.084	360,950
2023-06-06	65.505	66.000	64.390	65.539	29.816	1,159,013
2023-06-05	66.550	66.550	65.560	65.712	29.895	826,796
2023-06-02	65.210	66.590	65.010	66.020	30.035	1,692,064
2023-06-01	62.200	63.390	62.050	62.831	28.584	5,652,862
2023-05-31	63.100	63.100	61.370	61.896	28.159	1,490,020
2023-05-30	63.975	64.230	63.000	63.100	28.707	2,128,341
2023-05-26	63.630	64.870	62.600	63.777	29.015	994,525
2023-05-25	64.750	64.750	63.697	63.983	29.109	684,167
2023-05-24	66.440	66.440	65.150	65.596	29.843	605,473
2023-05-23	67.580	67.580	66.480	66.768	30.376	3,177,225
2023-05-22	67.830	68.970	67.830	68.157	31.008	1,207,971
2023-05-19	67.745	68.010	67.240	67.658	30.781	1,139,089
2023-05-18	69.000	69.010	67.490	67.990	30.932	827,515
2023-05-17	69.890	69.890	67.200	69.233	31.497	1,922,319
2023-05-16	68.270	68.270	67.090	67.981	30.928	1,767,557
2023-05-15	66.880	68.090	66.430	68.066	30.966	2,141,517
2023-05-12	65.950	65.950	64.440	64.960	29.553	1,778,603
2023-05-11	63.800	66.040	63.630	65.549	29.821	3,064,577
2023-05-10	64.305	65.250	63.470	64.652	29.413	8,484,089
2023-05-09	66.330	66.330	63.420	63.842	29.045	1,051,992
2023-05-05	66.400	67.400	66.190	67.126	30.539	1,011,593
2023-05-04	66.000	66.290	65.410	65.965	30.011	2,769,531
2023-05-03	66.880	66.880	65.930	66.440	30.227	767,123
2023-05-02	66.505	68.190	66.460	67.276	30.607	4,876,260
2023-04-28	68.280	68.280	66.780	67.184	30.565	1,752,786
2023-04-27	67.305	67.690	66.570	67.491	30.705	1,709,292
2023-04-26	66.975	68.170	66.710	66.987	30.475	1,610,759
2023-04-25	66.740	66.740	65.920	66.261	30.145	5,260,198
2023-04-24	68.340	68.340	67.030	67.408	30.667	4,681,334
2023-04-21	69.790	69.790	67.940	68.623	31.220	1,090,253
2023-04-20	70.430	70.430	69.510	70.420	32.037	1,014,856
2023-04-19	70.340	70.340	68.820	69.782	31.747	1,757,380
2023-04-18	69.800	72.210	69.330	70.896	32.254	7,712,688
2023-04-17	69.305	70.850	69.000	70.461	32.056	4,851,436
2023-04-14	68.620	68.620	67.170	67.856	30.871	2,716,770
2023-04-13	65.390	67.680	65.390	66.842	30.409	3,909,327
2023-04-12	68.570	68.570	64.700	65.523	29.809	3,765,597
2023-04-11	70.640	70.640	68.440	69.263	31.511	2,839,715
2023-04-06	70.505	70.800	69.150	70.252	31.961	1,327,125
2023-04-05	71.740	71.740	69.520	70.563	32.102	2,783,113
2023-04-04	71.306	72.430	71.306	71.306	32.440	2,261,951
2023-04-03	72.505	72.590	71.190	72.220	32.856	5,957,117
2023-03-31	72.105	72.460	71.700	71.995	32.754	1,334,723

← NewerPage 15 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.