Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	52.498	53.810	52.260	53.225	24.214	906,652
2022-10-10	54.000	54.410	53.080	53.413	24.300	864,932
2022-10-07	56.105	56.880	54.602	54.602	24.841	1,279,549
2022-10-06	56.850	58.240	56.250	56.872	25.874	2,940,848
2022-10-05	56.550	56.550	55.030	55.769	25.372	2,890,427
2022-10-04	55.000	56.870	54.390	56.789	25.836	1,457,156
2022-10-03	53.505	54.250	53.120	53.740	24.449	5,099,787
2022-09-30	52.705	54.170	52.530	53.367	24.279	1,604,021
2022-09-29	54.410	54.410	51.810	52.985	24.105	1,172,123
2022-09-28	54.750	54.750	53.170	54.700	24.886	1,309,902
2022-09-27	55.850	55.850	54.760	55.240	25.131	1,322,280
2022-09-26	53.950	56.650	53.950	55.275	25.147	1,286,576
2022-09-23	55.000	55.080	53.160	53.599	24.384	4,597,008
2022-09-22	56.760	56.760	55.020	55.192	25.109	5,910,070
2022-09-21	56.390	57.220	56.390	56.900	25.886	929,856
2022-09-20	58.590	58.590	57.150	57.499	26.159	8,263,313
2022-09-16	58.510	58.510	56.880	57.576	26.194	2,846,460
2022-09-15	59.600	60.310	58.810	59.381	27.015	677,498
2022-09-14	59.200	60.791	58.520	59.418	27.032	2,484,771
2022-09-13	58.630	61.830	58.630	60.762	27.644	3,245,652
2022-09-12	61.110	61.110	59.650	60.380	27.470	3,274,418
2022-09-09	59.000	60.520	58.880	59.859	27.233	962,121
2022-09-08	57.000	58.860	56.814	57.777	26.286	2,766,142
2022-09-07	58.325	83.332	57.580	58.256	26.503	806,476
2022-09-06	59.500	59.500	57.690	58.537	26.631	21,349,131
2022-09-05	59.000	59.530	57.590	58.171	26.465	1,173,069
2022-09-02	59.470	60.980	59.270	59.650	27.137	1,143,973
2022-09-01	61.460	61.460	59.180	59.932	27.266	1,194,459
2022-08-31	64.220	64.360	61.740	62.076	28.178	1,061,981
2022-08-30	63.745	65.100	61.610	63.397	28.777	727,624
2022-08-26	64.914	67.930	64.914	65.389	29.681	1,786,643
2022-08-25	63.360	67.440	63.360	65.900	29.913	5,738,459
2022-08-24	61.920	63.260	61.920	62.528	28.382	1,383,522
2022-08-23	63.370	63.370	61.690	62.769	28.492	4,735,515
2022-08-22	62.505	63.550	62.300	62.699	28.460	2,309,333
2022-08-19	62.860	65.020	62.860	63.169	28.674	1,262,661
2022-08-18	64.900	64.900	62.970	63.943	29.025	1,083,832
2022-08-17	64.905	65.230	62.943	64.821	29.424	1,402,943
2022-08-16	63.260	66.000	62.900	62.900	28.552	1,685,244
2022-08-15	63.200	63.630	62.900	63.219	28.696	1,622,082
2022-08-12	63.050	63.320	62.030	62.800	28.506	941,312
2022-08-11	63.600	64.600	62.480	63.650	28.892	939,863
2022-08-10	62.000	63.790	61.840	62.576	28.404	770,817
2022-08-09	63.935	64.030	62.690	63.287	28.727	2,374,211
2022-08-08	63.200	64.970	63.200	63.630	28.883	428,245
2022-08-05	64.505	65.200	63.280	63.823	28.970	870,691
2022-08-04	66.000	66.040	64.400	65.265	29.625	2,131,456
2022-08-03	62.800	64.620	62.230	64.510	29.282	3,769,943
2022-08-02	62.220	63.120	61.550	62.207	28.237	3,393,045
2022-08-01	62.130	64.080	62.130	63.216	28.695	2,037,611
2022-07-29	64.270	64.270	63.470	63.709	28.919	1,212,404
2022-07-28	65.290	66.860	65.290	66.065	29.988	675,124
2022-07-27	65.550	67.030	65.550	65.800	29.868	3,379,100
2022-07-26	66.600	68.610	66.502	66.844	30.342	1,335,828
2022-07-25	66.760	68.350	66.760	67.638	30.702	1,077,369
2022-07-22	68.800	70.010	68.500	68.863	31.258	936,774
2022-07-21	69.000	69.940	67.330	69.196	31.409	3,077,382
2022-07-20	68.535	68.810	66.970	67.792	30.772	1,382,001
2022-07-19	65.820	67.910	65.190	67.384	30.587	1,709,481
2022-07-18	63.820	66.240	63.750	65.583	29.769	1,473,001

← NewerPage 18 of 22 · 1,269 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.