Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	62.960	65.010	62.960	63.730	28.928	1,428,274
2022-07-14	65.800	65.800	63.950	64.866	29.444	2,426,831
2022-07-13	68.690	68.690	62.810	65.178	29.585	1,397,879
2022-07-12	65.580	67.880	65.580	66.936	30.384	7,066,221
2022-07-11	65.660	67.810	65.490	66.635	30.247	1,099,832
2022-07-08	70.935	71.020	67.050	68.616	31.146	3,166,894
2022-07-07	66.582	71.740	66.582	69.287	31.451	1,374,682
2022-07-06	66.860	67.600	65.550	66.680	30.267	949,691
2022-07-05	64.540	67.420	64.540	65.984	29.952	908,636
2022-07-04	64.930	64.930	62.810	63.368	28.764	1,251,275
2022-07-01	62.400	64.700	60.360	63.419	28.787	3,306,611
2022-06-30	60.930	63.500	60.930	62.197	28.232	1,243,614
2022-06-29	61.000	62.860	54.528	61.360	27.852	1,435,257
2022-06-28	60.305	61.500	58.750	60.652	27.531	1,780,070
2022-06-27	60.000	63.390	53.070	60.977	27.679	6,513,941
2022-06-24	52.200	53.070	51.090	52.352	23.764	1,088,732
2022-06-23	49.800	51.120	49.640	50.668	22.999	4,477,851
2022-06-22	50.098	50.200	47.885	49.650	22.537	8,804,455
2022-06-21	50.375	50.760	49.100	49.991	22.692	1,118,836
2022-06-20	49.900	49.900	48.580	49.560	22.496	2,654,638
2022-06-17	47.753	50.730	47.753	48.986	22.236	2,921,837
2022-06-16	48.353	48.945	47.048	47.451	21.539	1,258,919
2022-06-15	47.658	50.220	47.658	49.746	22.581	2,089,181
2022-06-14	48.498	48.855	47.340	47.774	21.685	2,217,232
2022-06-13	48.930	48.930	47.470	47.988	21.783	1,259,501
2022-06-10	50.965	51.730	49.250	49.580	22.505	1,724,656
2022-06-09	50.600	55.730	50.600	50.970	23.136	3,735,301
2022-06-08	49.600	52.080	49.600	51.667	23.452	1,932,206
2022-06-07	48.498	48.660	47.090	47.814	21.704	4,288,492
2022-06-06	46.640	49.435	46.640	48.647	22.082	1,956,942
2022-06-01	48.680	48.680	46.905	47.255	21.450	2,488,760
2022-05-31	48.298	48.785	47.200	48.252	21.903	6,103,740
2022-05-30	46.005	47.565	46.005	47.350	21.493	1,065,495
2022-05-27	45.000	45.925	44.310	45.541	20.672	1,406,709
2022-05-26	43.105	45.375	43.105	44.890	20.376	1,309,545
2022-05-25	43.400	43.585	41.790	43.547	19.767	3,908,487
2022-05-24	41.883	43.415	41.310	41.732	18.943	2,596,691
2022-05-23	46.480	46.480	44.180	44.617	20.252	3,045,035
2022-05-20	46.400	47.105	45.205	46.270	21.003	1,664,601
2022-05-19	44.000	45.500	43.658	44.714	20.296	2,016,473
2022-05-18	46.073	46.595	44.670	45.280	20.554	1,789,972
2022-05-17	45.800	47.660	44.140	46.818	21.252	5,467,265
2022-05-16	43.878	44.165	43.240	43.651	19.814	2,702,977
2022-05-13	44.000	44.340	42.315	43.620	19.800	2,049,904
2022-05-12	41.500	44.100	41.460	43.256	19.635	1,859,706
2022-05-11	41.100	43.915	41.100	42.924	19.484	1,104,965
2022-05-10	41.810	41.810	40.300	40.786	18.513	1,006,630
2022-05-09	42.065	42.065	40.065	41.340	18.765	2,695,966
2022-05-06	41.485	42.670	41.485	42.104	19.112	1,497,779
2022-05-05	45.900	46.310	41.945	45.675	20.733	2,080,384
2022-05-04	44.710	45.930	44.450	44.833	20.351	2,200,968
2022-05-03	47.000	47.070	45.855	46.315	21.023	2,561,349
2022-04-29	47.000	47.530	45.565	46.583	21.145	1,997,186
2022-04-28	43.900	44.130	42.315	42.734	19.398	1,511,552
2022-04-27	43.920	44.355	42.725	43.545	19.766	1,662,103
2022-04-26	43.600	44.140	42.445	43.318	19.663	3,519,229
2022-04-25	43.000	43.265	42.110	42.679	19.373	2,093,226
2022-04-22	42.453	44.365	42.100	43.481	19.737	2,578,211
2022-04-21	44.000	44.000	42.975	43.311	19.660	3,561,280
2022-04-20	45.000	45.440	43.940	44.420	20.163	2,131,872

← NewerPage 19 of 22 · 1,261 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.