Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	71.305	72.240	70.690	71.409	32.487	2,166,354
2023-01-04	70.500	72.840	70.500	71.504	32.531	2,028,226
2023-01-03	67.250	69.210	67.250	68.874	31.334	1,955,102
2022-12-30	65.000	65.550	64.270	64.591	29.386	3,114,167
2022-12-29	65.350	66.210	65.350	65.965	30.010	611,384
2022-12-28	65.050	65.050	64.050	64.106	29.165	670,953
2022-12-23	63.325	64.100	62.980	63.457	28.869	2,861,380
2022-12-22	65.575	65.650	63.560	64.343	29.273	1,900,554
2022-12-21	63.600	64.580	63.600	64.212	29.213	507,234
2022-12-20	63.000	63.700	62.540	63.219	28.761	13,465,406
2022-12-19	63.945	65.280	63.945	64.027	29.129	561,936
2022-12-16	63.105	64.540	62.780	63.706	28.983	1,614,130
2022-12-15	65.105	66.150	64.090	64.184	29.200	1,436,349
2022-12-14	67.000	67.000	65.910	66.530	30.268	8,338,880
2022-12-13	64.468	67.800	64.468	64.468	29.329	4,529,346
2022-12-12	64.670	64.670	63.870	63.942	29.090	1,698,145
2022-12-09	64.745	65.440	64.550	64.990	29.567	7,821,652
2022-12-08	64.060	64.700	62.696	64.315	29.260	407,158
2022-12-07	61.905	63.270	61.780	62.522	28.444	530,307
2022-12-06	63.030	63.850	62.430	62.976	28.651	541,223
2022-12-05	63.640	65.720	63.640	63.690	28.975	5,604,765
2022-12-02	62.345	62.710	60.780	62.118	28.260	13,417,646
2022-12-01	62.460	62.460	60.890	62.430	28.402	2,027,424
2022-11-30	60.960	63.170	60.960	62.342	28.362	1,558,372
2022-11-29	61.520	61.520	59.090	60.325	27.445	6,023,448
2022-11-28	57.600	60.410	57.600	59.376	27.013	1,976,582
2022-11-25	58.920	58.920	57.360	58.117	26.440	5,558,716
2022-11-24	58.940	58.940	57.580	58.695	26.703	872,234
2022-11-23	57.200	58.420	56.800	57.829	26.309	755,990
2022-11-22	56.145	57.330	55.350	56.599	25.749	1,492,125
2022-11-21	58.305	58.930	57.570	58.437	26.586	3,284,980
2022-11-18	59.000	60.130	58.350	59.710	27.165	5,926,271
2022-11-17	59.325	60.780	58.720	59.532	27.084	1,580,826
2022-11-16	58.705	62.300	58.090	59.812	27.211	4,355,050
2022-11-15	57.505	59.080	56.490	58.629	26.673	4,310,292
2022-11-14	55.440	55.440	54.710	55.141	25.086	9,939,970
2022-11-11	53.410	56.030	53.410	55.089	25.063	2,205,440
2022-11-10	48.498	51.720	48.100	51.055	23.227	2,795,107
2022-11-09	49.220	49.220	48.500	48.697	22.154	2,461,713
2022-11-08	50.458	51.160	49.235	50.276	22.873	961,879
2022-11-07	49.690	51.620	49.690	50.808	23.115	1,605,355
2022-11-04	49.225	50.500	49.225	50.110	22.797	1,962,631
2022-11-03	46.995	46.995	45.860	46.471	21.142	1,810,508
2022-11-02	47.600	48.300	47.000	47.281	21.510	19,687,941
2022-11-01	47.200	48.980	46.315	47.960	21.819	2,079,926
2022-10-31	42.100	44.135	41.310	43.719	19.890	3,090,981
2022-10-28	42.030	42.030	41.060	41.260	18.771	3,445,859
2022-10-27	43.858	44.235	42.520	43.605	19.838	4,528,433
2022-10-26	41.785	43.710	41.785	43.279	19.690	1,440,730
2022-10-25	41.753	42.100	40.715	41.776	19.006	1,874,900
2022-10-24	45.940	45.940	40.285	42.087	19.147	6,009,902
2022-10-21	50.128	50.340	48.260	49.105	22.340	1,096,478
2022-10-20	49.185	50.700	48.225	49.974	22.736	1,932,086
2022-10-19	52.775	53.170	50.160	50.162	22.821	868,516
2022-10-18	54.000	55.030	53.710	54.333	24.718	1,044,263
2022-10-17	51.498	53.580	51.340	53.400	24.294	2,720,469
2022-10-14	50.710	52.600	50.710	51.823	23.576	1,300,567
2022-10-13	51.850	52.190	49.325	50.523	22.985	1,842,167
2022-10-12	54.000	54.160	51.770	52.380	23.830	989,800
2022-10-11	52.498	53.810	52.260	53.225	24.214	906,652

← NewerPage 17 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.