Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	72.079	72.079	71.200	71.893	32.707	2,294,002
2023-03-29	70.140	71.960	70.140	70.140	31.910	6,925,294
2023-03-28	68.105	70.030	68.000	69.850	31.778	3,847,195
2023-03-27	70.000	70.217	66.900	67.566	30.739	2,177,262
2023-03-24	70.290	71.380	70.290	70.682	32.156	2,326,460
2023-03-23	69.250	71.570	69.250	70.083	31.884	3,207,062
2023-03-22	65.965	67.970	65.030	66.673	30.333	1,870,131
2023-03-21	66.515	66.560	65.360	65.360	29.735	1,487,609
2023-03-20	64.800	66.260	63.810	65.438	29.771	16,095,447
2023-03-17	66.460	66.460	63.820	65.111	29.622	5,220,887
2023-03-16	64.450	65.760	63.370	64.573	29.377	3,398,293
2023-03-15	65.620	65.620	63.890	64.169	29.193	5,414,403
2023-03-14	65.925	66.580	65.000	66.260	30.145	1,170,087
2023-03-13	67.080	67.080	63.820	65.460	29.781	1,824,300
2023-03-10	65.105	65.480	64.210	64.753	29.459	1,333,198
2023-03-09	66.980	66.980	65.600	66.040	30.045	1,183,575
2023-03-08	67.030	68.020	67.030	67.695	30.797	3,003,344
2023-03-07	69.505	69.580	67.720	67.915	30.898	1,817,116
2023-03-06	70.400	70.400	69.430	69.666	31.694	1,002,729
2023-03-03	70.360	70.360	69.290	69.703	31.711	720,292
2023-03-02	68.240	70.040	68.240	70.013	31.852	2,698,023
2023-03-01	70.735	72.190	70.096	71.250	32.415	6,153,171
2023-02-28	67.230	68.660	67.230	68.158	31.008	2,332,568
2023-02-27	67.945	70.045	67.697	67.697	30.798	1,335,761
2023-02-24	68.505	68.750	66.560	66.978	30.472	2,333,856
2023-02-23	70.060	70.060	68.570	69.269	31.513	2,861,803
2023-02-22	69.570	69.570	68.160	68.943	31.365	1,484,638
2023-02-21	70.960	70.960	68.730	69.368	31.559	2,389,375
2023-02-20	73.905	73.930	72.430	72.786	33.113	500,166
2023-02-17	72.850	73.490	72.660	73.000	33.211	1,500,586
2023-02-16	75.145	75.840	73.940	74.899	34.075	1,535,573
2023-02-15	75.200	75.350	73.810	75.337	34.274	2,457,646
2023-02-14	75.750	75.750	74.210	75.324	34.268	2,398,864
2023-02-13	75.690	75.930	74.320	75.804	34.487	2,908,004
2023-02-10	74.545	74.830	73.310	74.061	33.694	851,449
2023-02-09	75.020	75.960	75.020	75.345	34.278	1,023,348
2023-02-08	74.720	74.720	73.620	73.926	33.632	563,991
2023-02-07	72.930	74.020	72.930	73.436	33.409	2,001,223
2023-02-06	74.000	74.000	71.800	72.914	33.172	2,966,471
2023-02-03	74.505	74.920	73.830	74.530	33.907	3,533,337
2023-02-02	74.600	74.600	73.270	73.968	33.651	1,252,629
2023-02-01	74.385	74.390	72.890	73.137	33.273	2,480,166
2023-01-31	72.700	74.160	72.700	73.587	33.478	1,451,014
2023-01-30	75.118	75.118	72.720	73.890	33.616	2,608,021
2023-01-27	78.705	79.370	78.140	79.130	36.000	1,473,823
2023-01-26	77.150	78.280	77.150	77.812	35.400	3,733,899
2023-01-25	75.060	76.800	75.060	75.929	34.543	3,048,812
2023-01-24	76.505	76.600	75.520	76.470	34.790	606,931
2023-01-23	75.400	76.360	75.010	75.532	34.363	541,042
2023-01-20	75.610	75.610	74.620	75.077	34.156	4,103,461
2023-01-19	75.790	75.790	73.300	74.305	33.805	1,965,702
2023-01-18	75.170	76.250	75.170	75.738	34.457	2,089,139
2023-01-17	74.800	75.710	74.630	75.386	34.296	901,380
2023-01-16	75.868	75.868	74.300	74.888	34.070	660,793
2023-01-13	75.040	76.830	74.950	76.002	34.577	1,726,999
2023-01-12	75.000	75.520	73.700	75.120	34.175	1,765,334
2023-01-11	75.030	76.890	75.030	75.888	34.525	1,112,677
2023-01-10	74.570	74.570	72.970	74.355	33.828	841,713
2023-01-09	73.500	74.750	73.500	74.340	33.821	2,006,687
2023-01-06	72.200	72.940	71.270	72.360	32.920	864,309

← NewerPage 16 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.