Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	53.220	53.220	52.600	53.060	52.887	245,084
2025-08-15	53.515	53.630	52.720	53.125	52.952	1,172,731
2025-08-14	52.585	53.390	52.530	52.921	52.748	563,477
2025-08-13	51.980	53.370	51.980	52.823	52.651	400,247
2025-08-12	50.898	51.270	50.420	50.677	50.511	275,595
2025-08-11	50.207	50.870	50.207	50.528	50.363	323,372
2025-08-08	50.240	50.670	50.190	50.562	50.397	425,337
2025-08-07	50.390	51.165	50.390	50.827	50.661	2,222,325
2025-08-06	50.400	50.950	50.195	50.662	50.497	828,021
2025-08-05	50.200	50.350	49.550	49.940	49.778	944,757
2025-08-04	49.128	49.865	48.980	49.453	49.292	1,627,810
2025-08-01	49.518	49.910	48.020	48.582	48.423	546,447
2025-07-31	50.630	51.100	50.020	50.468	50.303	423,792
2025-07-30	50.858	51.180	50.410	50.857	50.692	401,939
2025-07-29	50.970	51.767	50.970	51.261	51.093	1,298,295
2025-07-28	51.785	52.070	50.690	51.289	51.122	801,014
2025-07-25	51.585	51.840	51.420	51.578	51.410	516,878
2025-07-24	52.498	52.675	51.800	52.153	51.983	574,855
2025-07-23	51.380	52.660	51.380	51.956	51.786	928,087
2025-07-22	49.953	50.190	49.710	49.923	49.760	443,206
2025-07-21	49.518	50.080	47.860	49.947	49.784	494,408
2025-07-18	49.098	49.990	49.075	49.871	49.708	1,307,313
2025-07-17	48.495	49.040	48.495	48.834	48.675	352,323
2025-07-16	49.000	49.200	48.200	48.654	48.496	1,224,228
2025-07-15	48.460	49.225	48.460	48.859	48.700	454,360
2025-07-14	48.595	48.595	47.150	47.611	47.456	426,818
2025-07-11	48.485	48.485	47.940	48.130	47.973	742,833
2025-07-10	47.850	48.225	47.395	48.025	47.868	2,338,678
2025-07-09	47.305	47.800	47.225	47.513	47.358	1,107,147
2025-07-08	47.755	48.005	47.240	47.664	47.508	605,017
2025-07-07	46.620	47.630	46.495	47.489	47.334	1,519,294
2025-07-04	46.250	46.745	46.250	46.478	46.326	471,532
2025-07-03	46.270	46.965	46.270	46.584	46.432	3,032,922
2025-07-02	46.600	47.095	46.200	46.480	46.329	1,050,897
2025-07-01	47.745	47.745	46.698	47.211	47.057	3,674,280
2025-06-30	47.500	47.865	47.080	47.432	47.277	480,716
2025-06-27	47.678	48.095	47.090	47.357	47.202	368,991
2025-06-26	47.553	48.553	47.450	47.897	47.741	697,904
2025-06-25	48.563	48.810	47.770	48.495	48.337	3,952,305
2025-06-24	49.000	49.280	47.760	48.347	48.189	2,445,926
2025-06-23	46.000	48.125	45.570	47.435	47.280	757,660
2025-06-20	45.860	46.615	45.860	46.032	45.882	875,418
2025-06-19	46.000	46.330	45.630	45.847	45.697	691,059
2025-06-18	46.220	46.945	46.220	46.532	46.380	953,532
2025-06-17	46.878	46.965	46.235	46.497	46.346	369,044
2025-06-16	46.715	47.020	46.520	46.839	46.686	3,535,724
2025-06-13	46.680	46.680	46.065	46.407	46.256	292,845
2025-06-12	47.800	47.995	46.625	47.497	47.342	547,393
2025-06-11	47.453	47.998	47.380	47.737	47.582	488,765
2025-06-10	47.825	47.825	47.360	47.489	47.334	832,661
2025-06-09	47.488	48.120	47.365	47.812	47.656	756,139
2025-06-06	47.135	47.460	47.075	47.245	47.091	394,374
2025-06-05	47.000	47.450	46.710	47.083	46.930	625,312
2025-06-04	45.190	46.965	45.190	46.172	46.021	600,925
2025-06-03	45.000	45.210	44.590	44.987	44.840	587,722
2025-06-02	44.700	45.480	44.700	45.098	44.951	337,410
2025-05-30	44.900	45.380	44.900	45.136	44.989	707,169
2025-05-29	46.230	46.350	45.678	45.947	45.797	134,081
2025-05-28	45.040	45.830	45.040	45.300	45.152	915,767
2025-05-27	45.358	46.055	45.350	45.816	45.667	262,992

← NewerPage 6 of 22 · 1,268 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.