Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	61.505	62.150	60.780	61.175	61.175	1,576,464
2025-11-10	60.850	62.050	60.850	61.832	61.832	476,197
2025-11-07	59.985	60.440	58.750	60.220	60.220	342,801
2025-11-06	60.705	61.250	60.130	60.935	60.935	1,452,939
2025-11-05	59.985	60.270	59.120	59.490	59.490	458,465
2025-11-04	59.260	59.920	58.650	59.699	59.699	359,193
2025-11-03	59.905	60.420	59.510	60.050	60.050	654,200
2025-10-31	59.975	60.260	59.260	59.650	59.650	267,886
2025-10-30	61.000	61.390	60.390	61.105	61.105	642,253
2025-10-29	61.020	61.620	60.703	60.860	60.660	295,835
2025-10-28	60.640	61.180	60.435	60.940	60.741	1,583,129
2025-10-27	60.915	61.880	60.690	61.457	61.257	1,602,883
2025-10-24	59.560	59.560	58.840	59.455	59.261	1,492,545
2025-10-23	59.080	59.140	58.460	58.855	58.663	3,018,005
2025-10-22	58.705	59.030	58.130	58.695	58.504	173,442
2025-10-21	59.000	59.040	58.390	58.623	58.432	989,384
2025-10-20	58.735	58.770	57.960	58.580	58.389	696,660
2025-10-17	56.515	57.740	56.515	57.039	56.853	362,861
2025-10-16	58.985	59.090	58.130	58.483	58.292	320,504
2025-10-15	59.600	59.750	58.700	59.090	58.897	643,068
2025-10-14	59.000	59.830	57.970	58.447	58.257	1,298,949
2025-10-13	59.150	59.830	59.150	59.514	59.320	755,793
2025-10-10	60.620	60.950	58.830	59.570	59.376	787,658
2025-10-09	62.385	62.620	61.800	62.257	62.054	1,223,570
2025-10-08	61.905	62.590	60.110	62.197	61.994	343,999
2025-10-07	61.120	61.710	61.120	61.426	61.226	1,027,421
2025-10-06	62.030	62.280	61.020	61.590	61.390	630,523
2025-10-03	61.505	62.080	61.070	61.715	61.514	450,552
2025-10-02	61.870	61.870	60.880	61.350	61.150	641,435
2025-10-01	59.775	60.810	58.930	60.063	59.867	1,403,613
2025-09-30	59.545	60.560	59.340	59.946	59.750	1,000,515
2025-09-29	59.860	59.860	59.140	59.575	59.381	497,130
2025-09-26	58.010	58.500	57.570	57.973	57.784	738,535
2025-09-25	58.010	58.550	57.590	57.903	57.715	1,005,213
2025-09-24	58.080	58.410	57.570	58.192	58.003	588,779
2025-09-23	56.690	57.270	56.520	57.120	56.934	1,759,555
2025-09-22	56.880	57.350	56.210	56.430	56.246	2,158,950
2025-09-19	56.905	57.080	56.470	56.844	56.659	799,117
2025-09-18	55.420	56.950	55.240	56.105	55.922	800,056
2025-09-17	55.410	56.330	54.820	56.207	56.024	2,439,131
2025-09-16	55.815	55.815	54.555	54.640	54.462	820,526
2025-09-15	54.505	55.600	54.310	55.221	55.041	718,745
2025-09-12	55.000	55.220	54.380	54.633	54.455	1,207,764
2025-09-11	53.440	54.635	53.180	54.230	54.053	1,079,989
2025-09-10	54.000	54.500	53.290	53.413	53.239	655,881
2025-09-09	53.250	53.600	52.118	53.150	52.977	3,955,669
2025-09-08	53.080	53.210	52.445	52.816	52.644	252,873
2025-09-05	52.820	53.060	52.225	52.744	52.572	1,196,283
2025-09-04	51.800	52.280	51.720	51.939	51.770	1,292,483
2025-09-03	52.140	52.140	51.360	51.773	51.604	699,586
2025-09-02	51.928	52.250	51.090	51.594	51.425	305,329
2025-09-01	52.800	53.220	52.203	52.707	52.536	222,162
2025-08-29	52.498	53.060	52.100	52.440	52.269	561,009
2025-08-28	52.385	52.550	51.840	52.118	51.948	417,526
2025-08-27	53.135	53.430	52.150	52.390	52.219	1,044,430
2025-08-26	53.705	54.220	53.530	53.885	53.709	883,850
2025-08-22	52.905	53.640	52.640	53.400	53.226	227,603
2025-08-21	52.910	52.910	52.250	52.453	52.282	253,471
2025-08-20	52.900	52.900	52.085	52.538	52.367	505,099
2025-08-19	52.945	53.240	52.640	52.921	52.748	316,218

← NewerPage 5 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.