Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	45.510	46.100	44.460	45.106	44.959	658,498
2025-05-22	45.800	46.080	45.700	45.878	45.728	2,307,171
2025-05-21	45.600	46.315	45.300	45.945	45.796	1,680,051
2025-05-20	46.325	46.325	45.510	45.760	45.611	2,653,020
2025-05-19	46.130	46.495	45.220	45.599	45.451	880,965
2025-05-16	45.700	46.135	45.700	45.913	45.763	212,696
2025-05-15	46.400	47.253	45.765	46.031	45.881	978,603
2025-05-14	46.500	47.510	46.085	46.891	46.738	988,971
2025-05-13	45.055	45.880	45.055	45.563	45.415	382,853
2025-05-12	44.665	46.225	44.665	45.731	45.582	1,574,185
2025-05-09	43.130	43.720	43.130	43.465	43.324	469,084
2025-05-08	43.390	43.390	42.550	43.091	42.951	796,768
2025-05-07	42.800	43.115	42.060	42.344	42.206	1,707,470
2025-05-06	43.383	43.760	42.735	43.050	42.910	4,186,915
2025-05-02	41.610	43.230	41.610	42.259	42.121	277,315
2025-04-30	41.153	41.265	40.630	41.022	40.889	1,259,397
2025-04-29	40.588	40.830	40.420	40.606	40.473	615,407
2025-04-28	40.678	41.160	40.660	40.735	40.602	761,546
2025-04-25	40.478	40.830	39.600	40.564	40.432	1,576,139
2025-04-24	39.400	40.043	39.225	39.919	39.789	2,789,930
2025-04-23	38.935	40.470	38.935	39.562	39.433	1,098,938
2025-04-22	37.550	38.255	37.550	38.004	37.880	3,077,447
2025-04-17	38.105	38.105	37.615	37.804	37.681	1,174,055
2025-04-16	37.020	37.850	36.925	37.435	37.313	3,544,748
2025-04-15	37.165	38.105	37.165	37.885	37.762	5,538,097
2025-04-14	37.135	37.860	36.660	37.392	37.270	3,652,250
2025-04-11	36.955	36.955	35.305	35.909	35.792	2,396,525
2025-04-10	36.578	38.025	36.405	36.890	36.769	1,213,734
2025-04-09	36.900	37.270	35.465	35.645	35.529	912,606
2025-04-08	36.653	38.280	36.610	37.628	37.505	4,931,738
2025-04-07	35.188	39.960	34.945	36.591	36.472	233,656
2025-04-04	41.440	41.440	37.605	38.697	38.570	865,250
2025-04-03	42.000	42.110	40.755	41.730	41.594	452,698
2025-04-02	42.730	43.190	42.440	42.581	42.442	369,638
2025-04-01	43.400	43.400	42.685	42.975	42.835	723,874
2025-03-31	42.240	42.640	41.960	42.397	42.259	296,424
2025-03-28	43.725	44.128	42.790	43.187	43.046	219,530
2025-03-27	43.395	44.285	43.395	44.110	43.966	2,176,718
2025-03-26	43.458	43.735	43.345	43.557	43.415	791,019
2025-03-25	43.100	43.495	42.600	43.086	42.946	2,074,588
2025-03-24	43.525	43.785	43.160	43.499	43.357	2,563,480
2025-03-21	42.465	43.685	42.465	43.214	43.073	926,458
2025-03-20	43.978	44.000	42.690	44.000	43.857	2,004,943
2025-03-19	45.058	46.195	44.793	45.333	45.185	866,200
2025-03-18	44.800	45.765	44.595	44.800	44.654	921,299
2025-03-17	43.640	44.410	43.300	43.676	43.534	168,642
2025-03-14	43.540	43.740	43.310	43.395	43.254	4,424,117
2025-03-13	42.563	42.845	42.290	42.730	42.591	367,038
2025-03-12	42.553	43.195	42.225	42.548	42.409	464,661
2025-03-11	43.310	43.310	42.485	42.720	42.580	427,770
2025-03-10	43.500	43.685	42.785	43.154	43.013	551,298
2025-03-07	44.400	44.655	43.765	44.297	44.152	305,157
2025-03-06	45.000	46.145	44.825	45.507	45.358	864,030
2025-03-05	43.345	43.770	43.060	43.399	43.257	235,458
2025-03-04	41.810	42.545	41.715	42.013	41.876	1,863,364
2025-03-03	42.430	42.430	41.895	42.177	42.039	409,940
2025-02-28	41.375	42.230	41.375	41.732	41.595	626,875
2025-02-27	43.000	43.125	42.550	42.960	42.820	244,816
2025-02-26	43.153	43.320	42.750	43.130	42.989	637,477
2025-02-25	41.703	42.241	41.703	42.241	42.103	513,040

← NewerPage 7 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.