Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	39.600	39.910	39.215	39.500	39.500	1,231,137
2026-07-29	39.325	39.855	39.118	39.368	39.368	624,685
2026-07-28	38.420	38.840	37.940	38.306	38.306	3,391,334
2026-07-27	37.488	38.138	37.250	37.770	37.770	354,566
2026-07-24	36.293	36.830	36.175	36.283	36.283	725,377
2026-07-23	37.110	37.285	36.410	37.188	37.188	583,200
2026-07-22	37.410	37.410	36.740	37.110	37.110	955,657
2026-07-21	39.985	39.985	38.218	38.815	38.815	3,018,559
2026-07-20	39.300	40.095	39.280	39.608	39.608	868,789
2026-07-17	39.868	41.595	38.500	39.583	39.583	1,703,801
2026-07-16	41.945	41.995	40.395	41.578	41.578	946,851
2026-07-15	39.705	41.660	39.705	41.305	41.305	342,241
2026-07-14	39.753	40.000	38.410	38.824	38.824	898,564
2026-07-13	39.488	39.540	38.978	39.215	39.215	294,588
2026-07-10	39.500	40.410	38.870	39.435	39.435	1,050,220
2026-07-09	40.200	40.734	39.495	40.378	40.378	3,369,160
2026-07-08	40.100	41.025	39.970	40.240	40.240	612,119
2026-07-07	38.800	39.458	37.920	39.001	39.001	644,266
2026-07-06	37.520	38.673	37.390	38.234	38.234	417,800
2026-07-03	37.535	37.535	36.875	37.510	37.510	593,021
2026-07-02	38.478	39.025	37.198	38.393	38.393	579,552
2026-07-01	38.000	38.608	37.460	37.783	37.783	958,756
2026-06-30	39.000	39.208	37.415	37.990	37.990	788,035
2026-06-29	38.830	39.228	37.895	38.837	38.837	600,069
2026-06-26	37.620	37.620	36.910	37.300	37.300	1,852,584
2026-06-25	38.100	38.583	37.780	38.210	38.210	951,166
2026-06-24	37.693	38.450	37.505	37.868	37.868	767,932
2026-06-23	37.300	37.936	36.900	37.190	37.190	1,001,393
2026-06-22	38.715	38.715	37.855	38.005	38.005	1,418,762
2026-06-19	39.653	39.995	38.204	39.340	39.340	1,041,114
2026-06-18	38.800	39.995	38.065	38.773	38.773	562,144
2026-06-17	39.035	39.611	38.805	39.158	39.158	241,964
2026-06-16	39.100	39.675	38.580	39.144	39.144	1,244,551
2026-06-15	39.853	40.233	39.550	39.812	39.812	849,456
2026-06-12	39.488	40.020	39.055	39.915	39.915	289,066
2026-06-11	40.030	40.030	39.205	39.615	39.615	396,644
2026-06-10	40.000	40.603	39.420	39.968	39.968	552,247
2026-06-09	40.100	40.608	39.765	40.138	40.138	618,307
2026-06-08	40.010	40.380	39.300	39.520	39.520	1,854,006
2026-06-05	40.000	41.050	40.000	40.115	40.115	626,551
2026-06-04	40.545	40.545	39.640	40.415	40.415	677,488
2026-06-03	41.500	42.087	40.065	41.435	41.435	2,018,040
2026-06-02	41.300	43.295	40.380	42.541	42.541	1,879,405
2026-06-01	39.578	39.825	38.680	39.023	39.023	569,831
2026-05-29	39.200	39.435	38.650	39.168	39.168	886,499
2026-05-28	38.400	39.050	38.335	38.635	38.635	419,194
2026-05-27	39.105	39.580	38.980	39.263	39.263	3,333,385
2026-05-26	40.315	40.315	39.270	39.280	39.280	1,853,546
2026-05-22	40.278	40.375	38.560	38.868	38.868	2,940,620
2026-05-21	40.030	40.560	39.505	40.435	40.435	3,318,658
2026-05-20	40.258	41.215	39.990	40.820	40.820	858,751
2026-05-19	39.760	41.020	39.760	40.240	40.240	1,534,050
2026-05-18	38.553	39.515	38.505	38.795	38.795	1,819,723
2026-05-15	38.720	39.490	38.290	38.578	38.578	444,525
2026-05-14	39.500	39.525	38.720	39.468	39.468	1,210,973
2026-05-13	39.140	40.140	37.350	38.863	38.863	1,644,122
2026-05-12	39.163	40.475	37.370	38.512	38.512	1,338,043
2026-05-11	41.100	41.880	40.645	41.001	41.001	866,361
2026-05-08	41.815	41.815	40.765	41.588	41.588	1,573,279
2026-05-07	42.880	42.880	41.555	42.640	42.640	689,364

← NewerPage 2 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.