Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	45.250	46.323	45.250	45.445	45.445	1,539,548
2026-02-05	46.600	46.605	45.068	46.130	46.130	1,690,101
2026-02-04	45.688	47.155	45.095	46.578	46.578	1,478,235
2026-02-03	47.840	48.670	47.270	47.602	47.602	1,821,228
2026-02-02	48.478	48.675	47.560	47.845	47.845	1,515,273
2026-01-30	49.500	49.500	48.080	49.288	49.288	963,582
2026-01-29	51.040	51.040	49.670	50.945	50.945	1,028,740
2026-01-28	51.160	51.160	50.190	51.078	51.078	317,770
2026-01-27	50.345	50.345	49.900	50.215	50.215	1,624,468
2026-01-26	50.000	50.610	49.710	49.872	49.872	133,663
2026-01-23	50.870	50.870	49.925	50.603	50.603	225,643
2026-01-22	51.338	51.440	50.570	51.030	51.030	230,691
2026-01-21	51.630	51.630	50.410	51.278	51.278	667,087
2026-01-20	52.070	52.070	50.460	50.917	50.917	688,879
2026-01-19	52.318	52.710	52.180	52.670	52.670	191,880
2026-01-16	53.800	55.224	53.010	53.860	53.860	797,418
2026-01-15	55.070	55.270	52.940	53.185	53.185	674,257
2026-01-14	55.470	56.160	55.160	55.565	55.565	484,690
2026-01-13	55.305	55.960	48.365	55.615	55.615	1,724,272
2026-01-12	55.000	55.770	53.720	54.582	54.582	2,918,510
2026-01-09	53.080	54.800	52.750	53.155	53.155	720,462
2026-01-08	54.350	54.350	53.320	54.290	54.290	2,039,178
2026-01-07	54.325	55.370	53.990	54.200	54.200	1,190,294
2026-01-06	55.410	55.410	54.650	54.911	54.911	332,706
2026-01-05	54.535	54.800	53.920	54.335	54.335	1,055,034
2026-01-02	54.105	55.200	53.630	54.050	54.050	528,933
2025-12-31	53.135	53.320	52.380	53.080	53.080	14,011
2025-12-30	52.735	53.200	52.680	53.000	53.000	60,440
2025-12-29	52.375	52.880	52.210	52.630	52.630	217,991
2025-12-24	53.030	53.330	52.380	52.765	52.765	33,299
2025-12-23	52.800	52.970	52.410	52.840	52.840	225,257
2025-12-22	53.105	53.340	52.690	53.145	53.145	296,723
2025-12-19	53.400	53.690	52.730	53.020	53.020	550,165
2025-12-18	51.298	55.730	51.155	51.515	51.515	594,479
2025-12-17	51.938	52.920	51.480	52.640	52.640	270,335
2025-12-16	52.890	52.980	52.375	52.597	52.597	2,179,441
2025-12-15	53.040	53.410	50.900	53.210	53.210	1,399,745
2025-12-12	54.390	54.390	53.140	53.715	53.715	2,772,416
2025-12-11	52.288	53.270	51.920	52.068	52.068	1,174,295
2025-12-10	52.000	52.000	51.465	51.643	51.643	802,124
2025-12-09	51.240	51.570	50.960	51.219	51.219	417,277
2025-12-08	52.560	52.560	51.340	52.100	52.100	199,655
2025-12-05	52.945	52.945	52.090	52.528	52.528	218,705
2025-12-04	52.830	52.860	51.950	52.090	52.090	625,065
2025-12-03	51.620	52.310	51.620	52.030	52.030	489,999
2025-12-02	52.250	53.540	52.250	52.993	52.993	607,151
2025-12-01	53.905	53.905	53.090	53.355	53.355	2,527,691
2025-11-28	53.775	54.990	53.000	53.860	53.860	371,136
2025-11-27	54.220	54.610	53.710	54.335	54.335	399,429
2025-11-26	55.780	55.780	55.120	55.620	55.620	1,239,600
2025-11-25	55.545	55.930	54.520	55.243	55.243	1,904,665
2025-11-24	57.830	57.830	54.390	55.600	55.600	1,186,108
2025-11-21	56.985	58.300	55.590	56.070	56.070	520,047
2025-11-20	58.505	59.005	57.450	58.775	58.775	880,941
2025-11-19	58.460	60.490	57.880	58.460	58.460	793,174
2025-11-18	58.200	59.442	58.170	58.476	58.476	3,432,480
2025-11-17	60.890	60.890	59.425	59.977	59.977	191,874
2025-11-14	60.940	60.940	59.560	60.785	60.785	507,269
2025-11-13	62.505	63.920	61.940	62.050	62.050	620,598
2025-11-12	61.810	62.060	61.340	61.765	61.765	177,039

← NewerPage 4 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.