Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	40.720	42.615	40.390	42.193	42.193	1,404,958
2026-05-05	41.100	41.575	40.240	40.579	40.579	1,829,059
2026-05-01	39.958	39.958	39.958	39.958	39.958	0
2026-04-30	40.053	41.070	39.805	39.958	39.958	819,163
2026-04-29	40.810	40.810	40.320	40.753	40.753	679,532
2026-04-28	40.200	41.105	39.680	40.668	40.668	1,801,775
2026-04-27	41.000	41.355	40.328	41.253	41.253	476,554
2026-04-24	41.278	41.880	40.735	41.163	41.163	2,382,988
2026-04-23	41.800	42.222	41.380	41.878	41.878	594,288
2026-04-22	42.945	42.945	42.155	42.615	42.615	564,993
2026-04-21	43.478	44.098	42.770	43.580	43.580	982,176
2026-04-20	44.235	44.235	43.355	43.860	43.860	268,603
2026-04-17	42.830	45.020	42.575	44.400	44.400	1,652,720
2026-04-16	43.453	43.505	42.470	43.140	43.140	1,902,185
2026-04-15	41.900	42.500	41.900	42.015	42.015	1,028,855
2026-04-14	41.410	42.390	40.630	41.826	41.826	498,160
2026-04-13	41.400	41.670	40.440	41.001	41.001	450,165
2026-04-10	41.395	42.085	41.395	41.678	41.678	1,007,070
2026-04-09	42.100	42.100	41.490	41.753	41.753	325,901
2026-04-08	41.668	43.185	41.555	42.253	42.253	1,263,212
2026-04-07	40.700	40.700	39.473	39.765	39.765	1,125,653
2026-04-02	39.240	40.350	39.240	39.710	39.710	423,323
2026-04-01	39.425	40.793	39.245	40.000	40.000	3,094,043
2026-03-31	39.343	39.343	38.570	38.761	38.761	1,920,290
2026-03-30	38.500	39.188	38.205	38.746	38.746	837,297
2026-03-27	39.795	39.795	38.610	39.588	39.588	1,458,089
2026-03-26	41.000	42.000	39.500	40.915	40.915	2,084,143
2026-03-25	40.753	41.710	40.573	40.573	40.573	299,812
2026-03-24	41.100	41.315	39.480	40.015	40.015	3,448,022
2026-03-23	38.250	42.000	38.250	39.665	39.665	1,731,913
2026-03-20	41.325	41.325	40.000	40.520	40.520	1,236,051
2026-03-19	42.500	42.843	40.540	42.083	42.083	1,811,746
2026-03-18	46.888	47.830	42.390	42.763	42.763	1,265,361
2026-03-17	46.588	47.838	46.553	46.903	46.903	528,514
2026-03-16	47.000	47.150	45.980	46.705	46.705	792,929
2026-03-13	45.300	47.365	45.240	46.993	46.993	714,236
2026-03-12	45.840	45.945	45.325	45.358	45.358	992,573
2026-03-11	46.000	46.690	45.700	46.193	46.193	1,074,252
2026-03-10	46.600	47.345	45.000	46.283	46.283	1,014,728
2026-03-09	41.493	42.898	41.310	42.757	42.757	976,498
2026-03-06	43.025	43.025	41.565	42.653	42.653	764,671
2026-03-05	41.500	42.173	41.350	41.535	41.535	840,144
2026-03-04	41.500	42.228	41.105	41.263	41.263	2,430,789
2026-03-03	41.910	42.475	40.540	40.920	40.920	947,810
2026-03-02	42.500	42.575	41.735	42.440	42.440	948,272
2026-02-27	43.975	43.975	43.390	43.963	43.963	632,653
2026-02-26	43.888	43.955	43.370	43.863	43.863	2,044,717
2026-02-25	43.925	44.690	43.860	44.205	44.205	3,127,441
2026-02-24	43.600	44.130	43.435	44.118	44.118	863,678
2026-02-23	45.105	45.105	43.898	44.130	44.130	2,754,141
2026-02-20	43.328	44.195	43.328	43.400	43.400	659,214
2026-02-19	44.470	44.470	43.710	44.325	44.325	2,217,899
2026-02-18	43.260	44.583	43.260	43.483	43.483	6,410,578
2026-02-17	42.700	43.255	42.168	42.540	42.540	608,223
2026-02-16	43.130	43.130	42.538	42.902	42.902	1,718,066
2026-02-13	42.800	43.500	42.160	43.235	43.235	3,013,142
2026-02-12	43.500	44.385	42.675	44.000	44.000	1,096,130
2026-02-11	44.710	44.710	43.695	44.568	44.568	1,932,988
2026-02-10	45.000	45.485	44.560	44.724	44.724	688,365
2026-02-09	46.745	46.745	45.830	46.415	46.415	689,265

← NewerPage 3 of 5 · 253 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.