Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	42.300	43.390	41.880	41.947	41.810	1,503,805
2025-02-21	45.900	46.240	45.585	45.858	45.708	1,037,431
2025-02-20	43.793	45.723	43.600	45.090	44.943	1,711,636
2025-02-19	44.800	45.190	44.255	44.578	44.433	1,360,754
2025-02-18	45.000	45.700	44.915	45.149	45.002	6,216,353
2025-02-17	44.000	44.555	43.840	43.984	43.840	308,768
2025-02-14	42.610	43.800	42.610	43.494	43.352	2,789,233
2025-02-13	40.440	41.095	40.250	40.735	40.602	896,451
2025-02-12	40.310	40.555	39.985	40.245	40.114	975,841
2025-02-11	39.263	40.035	39.260	39.525	39.396	1,003,145
2025-02-10	39.500	40.165	39.460	40.090	39.959	763,940
2025-02-07	38.758	39.345	38.740	39.038	38.911	1,537,989
2025-02-06	38.000	38.640	37.825	38.343	38.218	2,184,800
2025-02-05	37.415	37.940	37.180	37.798	37.674	6,077,402
2025-02-04	37.835	38.025	37.335	37.753	37.630	645,606
2025-02-03	35.840	37.165	35.840	36.710	36.590	673,154
2025-01-31	36.958	37.595	36.915	37.072	36.951	466,951
2025-01-30	36.383	36.830	36.160	36.339	36.221	193,611
2025-01-29	36.240	36.655	36.205	36.535	36.416	253,863
2025-01-28	35.763	36.110	35.620	35.997	35.880	395,495
2025-01-27	35.735	35.830	35.010	35.091	34.977	861,671
2025-01-24	35.453	35.685	35.300	35.464	35.348	1,373,654
2025-01-23	35.045	35.175	34.710	34.966	34.852	1,018,441
2025-01-22	34.825	35.040	34.675	34.948	34.835	261,402
2025-01-21	35.120	35.120	34.830	35.048	34.933	300,126
2025-01-20	35.620	35.780	35.170	35.599	35.483	5,034,579
2025-01-17	34.593	35.193	34.505	34.674	34.561	234,368
2025-01-16	34.815	34.815	34.320	34.460	34.348	1,196,358
2025-01-15	34.535	34.920	34.263	34.609	34.496	4,431,137
2025-01-14	34.100	34.250	33.780	33.885	33.775	3,678,938
2025-01-13	33.660	33.660	33.075	33.277	33.168	4,252,619
2025-01-10	34.445	34.590	33.630	34.097	33.986	1,738,912
2025-01-09	34.800	34.855	34.515	34.690	34.577	416,080
2025-01-08	34.388	35.095	34.275	34.606	34.493	2,049,043
2025-01-07	35.140	35.615	34.650	34.731	34.618	1,432,493
2025-01-06	38.000	38.950	35.315	38.052	37.928	480,256
2025-01-03	38.265	38.535	38.265	38.374	38.249	992,346
2025-01-02	38.553	38.630	38.060	38.311	38.186	272,690
2024-12-31	38.245	38.505	38.230	38.369	38.244	377,452
2024-12-30	38.820	38.875	37.975	38.268	38.143	451,603
2024-12-27	38.883	39.310	38.825	39.082	38.955	186,646
2024-12-24	39.358	39.420	38.940	39.261	39.133	15,697
2024-12-23	39.400	39.615	38.920	39.211	39.084	658,461
2024-12-20	40.000	40.175	39.215	39.930	39.800	1,222,326
2024-12-19	40.095	40.095	39.605	39.824	39.695	1,948,536
2024-12-18	40.473	40.625	39.860	40.605	40.473	1,210,617
2024-12-17	40.300	40.445	40.040	40.238	40.107	813,206
2024-12-16	40.120	40.980	40.100	40.343	40.212	197,994
2024-12-13	40.380	41.163	40.380	40.680	40.547	1,703,896
2024-12-12	41.083	41.240	40.700	40.913	40.780	421,875
2024-12-11	40.463	41.075	40.425	40.864	40.731	218,753
2024-12-10	40.245	40.745	40.115	40.358	40.226	3,017,670
2024-12-09	41.000	41.410	40.725	41.137	41.003	284,939
2024-12-06	40.000	40.270	39.885	40.072	39.941	59,299
2024-12-05	39.365	40.290	39.365	39.991	39.861	1,804,567
2024-12-04	39.310	39.310	39.005	39.166	39.039	3,778,799
2024-12-03	39.888	40.020	39.035	39.601	39.472	1,082,041
2024-12-02	39.000	39.880	38.470	39.398	39.270	144,024
2024-11-29	37.615	38.550	37.615	38.090	37.966	303,213
2024-11-28	38.000	38.120	37.850	38.027	37.903	144,154

← NewerPage 8 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.