Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	38.500	38.500	37.930	38.330	38.205	575,309
2024-11-26	37.810	38.160	37.665	38.079	37.955	980,474
2024-11-25	37.975	38.236	37.975	38.092	37.968	572,452
2024-11-22	37.590	38.068	37.590	37.916	37.792	1,223,964
2024-11-21	37.900	38.145	37.605	37.875	37.752	153,213
2024-11-20	38.368	38.405	37.765	38.031	37.907	95,112
2024-11-19	37.883	38.165	37.570	37.878	37.755	1,022,924
2024-11-18	38.720	38.780	37.945	38.160	38.036	2,433,032
2024-11-15	37.658	38.165	37.620	37.930	37.806	2,027,171
2024-11-14	37.940	38.140	37.505	37.874	37.750	1,880,075
2024-11-13	38.100	38.125	37.490	37.665	37.542	1,420,132
2024-11-12	37.978	38.260	37.605	37.784	37.660	621,108
2024-11-11	38.600	38.770	38.300	38.590	38.464	110,535
2024-11-08	38.753	39.155	38.075	38.668	38.542	208,533
2024-11-07	39.478	39.755	39.215	39.500	39.371	176,324
2024-11-06	39.273	40.195	38.635	38.960	38.833	356,790
2024-11-05	39.420	39.890	39.400	39.600	39.471	226,415
2024-11-04	39.620	39.660	39.010	39.158	39.030	4,458,254
2024-11-01	39.500	39.580	39.090	39.295	39.167	557,483
2024-10-31	38.925	38.925	38.310	38.583	38.457	160,553
2024-10-30	39.505	39.905	39.010	39.439	39.211	193,026
2024-10-29	39.630	40.300	39.630	40.165	39.933	591,340
2024-10-28	39.740	39.955	39.520	39.701	39.471	128,513
2024-10-25	39.163	39.785	38.905	39.275	39.048	424,302
2024-10-24	38.940	39.475	38.940	39.075	38.849	115,252
2024-10-23	39.100	39.540	39.100	39.258	39.031	527,320
2024-10-22	39.068	39.265	38.710	39.032	38.806	119,440
2024-10-21	38.888	39.215	38.820	38.917	38.691	1,612,585
2024-10-18	39.568	39.900	39.315	39.488	39.260	1,953,449
2024-10-17	38.340	38.830	38.340	38.727	38.503	941,181
2024-10-16	39.200	39.415	38.890	39.036	38.810	746,626
2024-10-15	39.188	39.215	38.450	38.816	38.591	244,492
2024-10-14	39.853	40.332	39.620	39.904	39.673	425,737
2024-10-11	39.558	39.910	39.395	39.601	39.372	1,195,547
2024-10-10	39.330	40.255	39.315	39.741	39.511	410,457
2024-10-09	40.000	40.150	39.270	39.557	39.328	217,541
2024-10-08	39.020	40.330	38.950	39.694	39.465	898,597
2024-10-07	41.195	41.695	41.195	41.432	41.192	908,060
2024-10-04	40.775	41.410	40.775	40.838	40.602	654,173
2024-10-03	40.978	41.405	40.535	40.804	40.568	150,287
2024-10-02	41.088	41.705	40.815	40.970	40.733	556,999
2024-10-01	39.200	40.040	38.955	39.604	39.374	278,631
2024-09-30	39.473	40.300	39.259	39.941	39.710	1,413,017
2024-09-27	38.800	39.725	38.581	39.322	39.095	832,938
2024-09-26	37.480	39.000	37.480	38.024	37.804	485,717
2024-09-25	35.625	36.160	35.355	35.410	35.205	1,347,330
2024-09-24	35.020	35.775	35.020	35.350	35.146	267,287
2024-09-23	33.500	34.370	33.500	34.145	33.948	180,154
2024-09-20	34.060	34.060	33.485	33.862	33.666	198,650
2024-09-19	33.173	34.195	33.160	33.886	33.690	154,425
2024-09-18	32.410	32.740	32.410	32.490	32.302	135,791
2024-09-17	32.380	32.780	32.380	32.562	32.373	116,435
2024-09-16	32.435	32.435	32.090	32.243	32.056	107,141
2024-09-13	32.490	32.490	32.050	32.199	32.013	256,804
2024-09-12	32.400	32.840	32.015	32.329	32.142	154,151
2024-09-11	32.330	32.740	32.165	32.461	32.273	370,643
2024-09-10	32.400	32.590	32.140	32.346	32.159	169,387
2024-09-09	32.353	32.660	32.260	32.440	32.252	297,019
2024-09-06	33.020	33.355	32.315	32.818	32.628	150,977
2024-09-05	33.400	33.585	33.205	33.529	33.335	3,524,698

← NewerPage 9 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.