Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	75.610	76.960	75.030	75.877	34.442	421,933
2022-01-20	76.470	77.710	75.720	76.893	34.903	662,114
2022-01-19	74.060	74.170	72.917	73.426	33.329	1,621,931
2022-01-18	75.790	75.790	74.200	74.850	33.976	630,863
2022-01-17	78.000	78.040	76.730	77.479	35.169	723,357
2022-01-14	76.905	78.160	76.780	77.577	35.214	1,311,262
2022-01-13	77.220	79.010	77.140	78.080	35.442	764,080
2022-01-12	76.620	79.750	76.620	78.341	35.561	684,436
2022-01-11	72.070	74.780	72.070	74.470	33.803	1,415,039
2022-01-10	72.020	72.020	70.450	71.284	32.357	639,316
2022-01-07	70.975	71.540	70.270	71.090	32.269	623,082
2022-01-06	71.400	71.790	69.560	70.632	32.061	889,874
2022-01-05	72.860	72.860	71.250	71.959	32.664	754,841
2022-01-04	74.545	74.860	73.215	73.948	33.567	633,564
2021-12-31	72.505	73.560	72.350	73.063	33.164	95,281
2021-12-30	70.745	72.170	70.190	72.170	32.759	633,577
2021-12-29	71.250	71.530	70.100	70.777	32.127	366,894
2021-12-24	72.820	73.110	72.520	72.754	33.025	83,457
2021-12-23	71.420	73.087	71.420	73.080	33.172	710,578
2021-12-22	68.440	69.847	68.440	69.840	31.702	469,738
2021-12-21	68.905	69.080	68.000	68.520	31.103	564,220
2021-12-20	68.400	68.790	67.810	68.319	31.011	818,381
2021-12-17	69.431	69.431	67.670	69.415	31.509	1,410,362
2021-12-16	69.460	71.570	69.460	70.702	32.093	1,016,484
2021-12-15	70.000	70.090	68.400	68.596	31.137	1,125,002
2021-12-14	70.600	71.510	69.440	70.019	31.783	832,764
2021-12-13	72.200	73.570	71.060	72.217	32.781	1,330,150
2021-12-10	73.180	73.180	72.060	72.423	32.874	467,731
2021-12-09	74.200	74.690	73.070	73.290	33.268	3,053,339
2021-12-08	76.000	76.040	74.080	75.251	34.158	1,593,982
2021-12-07	73.060	76.060	73.060	73.060	33.163	1,017,548
2021-12-06	70.145	71.650	69.190	70.903	32.184	1,297,007
2021-12-03	71.715	72.020	69.790	70.969	32.214	6,288,222
2021-12-02	73.375	73.770	71.520	72.086	32.721	2,859,215
2021-12-01	72.120	74.680	72.120	74.619	33.871	1,977,938
2021-11-30	70.050	71.940	69.740	70.816	32.145	804,364
2021-11-29	72.200	72.200	70.380	70.870	32.169	8,234,839
2021-11-26	71.290	73.350	71.110	72.288	32.813	582,703
2021-11-25	74.705	75.570	73.170	73.765	33.483	427,308
2021-11-24	75.145	75.170	72.700	73.576	33.397	495,395
2021-11-23	75.250	75.470	73.030	74.233	33.696	728,219
2021-11-22	77.945	78.120	75.400	75.843	34.426	475,116
2021-11-19	76.975	77.900	76.460	77.157	35.023	521,798
2021-11-18	77.400	77.850	76.140	77.194	35.040	456,548
2021-11-17	78.745	79.110	77.550	77.991	35.402	623,065
2021-11-16	76.400	78.970	75.860	78.034	35.421	1,309,797
2021-11-15	74.750	75.580	74.750	75.166	34.119	1,244,619
2021-11-12	73.090	75.270	73.090	74.410	33.776	603,143
2021-11-11	73.000	73.200	71.660	72.697	32.998	2,337,330
2021-11-10	74.000	74.970	71.060	72.185	32.766	1,822,749
2021-11-09	72.375	73.510	72.280	72.871	33.078	1,117,790
2021-11-08	72.515	73.460	71.770	72.515	32.916	626,556
2021-11-05	74.830	75.200	72.910	73.773	33.487	1,832,799
2021-11-04	76.840	76.840	75.420	75.758	34.388	536,175
2021-11-03	74.800	76.360	74.800	75.761	34.389	661,665
2021-11-02	74.755	75.450	73.940	74.461	33.799	710,377
2021-11-01	76.000	76.550	75.450	76.120	34.552	6,810,658
2021-10-29	75.860	76.310	74.810	75.733	34.377	1,156,698
2021-10-28	76.000	76.910	75.530	76.460	34.707	512,585
2021-10-27	76.020	76.360	75.400	75.780	34.334	689,819

← NewerPage 21 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.