Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	46.000	46.785	44.880	44.887	20.375	2,495,778
2022-04-14	49.000	49.220	46.920	47.622	21.617	6,776,583
2022-04-13	48.910	48.910	46.550	47.826	21.709	3,577,882
2022-04-12	47.240	48.570	47.240	48.005	21.790	2,576,064
2022-04-11	46.753	49.690	45.440	46.020	20.890	2,382,125
2022-04-08	48.510	48.510	47.130	47.857	21.723	1,325,055
2022-04-07	49.870	49.870	47.875	48.807	22.154	1,808,095
2022-04-06	51.200	52.340	48.920	49.918	22.659	6,544,168
2022-04-05	53.800	53.800	52.150	52.783	23.959	3,182,624
2022-04-04	51.240	53.570	51.240	53.023	24.068	1,744,100
2022-04-01	50.575	51.940	48.605	50.321	22.842	2,867,598
2022-03-31	50.090	50.090	48.415	48.793	22.148	1,057,707
2022-03-30	50.678	51.060	49.785	50.391	22.873	5,671,216
2022-03-29	48.898	50.298	48.595	49.106	22.290	3,988,372
2022-03-28	48.098	49.270	47.853	47.855	21.722	3,146,591
2022-03-25	48.880	48.880	47.895	48.243	21.899	6,204,948
2022-03-24	49.980	49.980	48.590	49.306	22.381	1,747,951
2022-03-23	53.530	53.530	49.110	50.292	22.829	3,015,137
2022-03-22	51.410	53.790	51.410	52.567	23.861	3,550,288
2022-03-21	51.800	51.960	51.050	51.352	23.310	3,567,650
2022-03-18	53.070	53.905	51.120	52.813	23.973	2,456,513
2022-03-17	53.730	53.730	50.203	51.180	23.232	7,427,845
2022-03-16	50.000	52.920	49.590	50.228	22.799	7,594,263
2022-03-15	42.840	43.560	40.650	41.843	18.993	3,352,350
2022-03-14	48.275	48.275	44.930	45.932	20.850	2,033,045
2022-03-11	50.698	54.170	50.638	52.446	23.806	1,673,365
2022-03-10	53.100	53.100	51.170	52.264	23.724	1,995,702
2022-03-09	52.880	54.050	50.260	52.955	24.037	1,330,584
2022-03-08	48.510	51.740	48.510	50.403	22.879	1,538,919
2022-03-07	46.100	50.070	46.005	47.875	21.731	1,831,942
2022-03-04	50.355	51.130	47.350	48.778	22.141	1,690,462
2022-03-03	53.600	54.340	51.660	52.485	23.824	1,935,429
2022-03-02	53.560	55.220	53.560	54.156	24.582	3,102,461
2022-03-01	55.850	56.640	54.656	54.879	24.911	898,130
2022-02-28	53.000	55.610	52.720	55.412	25.152	2,564,810
2022-02-25	53.905	54.880	52.820	54.490	24.734	1,688,620
2022-02-24	52.970	54.650	52.970	53.713	24.382	2,128,806
2022-02-23	59.145	59.950	56.440	57.694	26.189	1,583,657
2022-02-22	59.200	60.790	59.140	59.603	27.055	1,429,065
2022-02-21	63.000	63.000	59.730	60.815	27.605	890,898
2022-02-18	66.400	66.400	64.210	66.388	30.135	1,290,745
2022-02-17	66.250	67.790	66.250	66.702	30.277	934,978
2022-02-16	68.430	68.430	66.660	67.380	30.585	1,065,959
2022-02-15	68.450	68.450	67.070	67.860	30.803	879,800
2022-02-14	68.660	68.660	66.610	67.830	30.789	843,976
2022-02-11	70.000	70.330	68.690	68.970	31.307	238,516
2022-02-10	73.505	73.560	70.610	71.626	32.512	1,124,133
2022-02-09	73.000	73.670	72.460	73.293	33.269	1,362,731
2022-02-08	70.505	71.870	68.730	70.341	31.929	554,734
2022-02-07	70.905	71.740	70.700	71.191	32.315	482,629
2022-02-04	71.515	72.320	69.950	70.898	32.182	517,910
2022-02-03	72.780	72.780	70.700	70.700	32.092	1,059,296
2022-02-02	74.830	74.830	72.340	72.905	33.093	1,535,142
2022-02-01	74.000	74.790	73.330	74.135	33.651	279,440
2022-01-31	72.000	73.700	71.920	73.111	33.187	505,323
2022-01-28	70.505	70.650	68.690	69.769	31.670	815,070
2022-01-27	69.840	70.810	68.870	69.796	31.682	877,415
2022-01-26	71.690	72.310	70.450	71.386	32.404	1,104,547
2022-01-25	73.000	73.730	69.700	71.213	32.325	1,075,676
2022-01-24	74.345	75.660	72.480	74.271	33.713	368,670

← NewerPage 20 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.