Prosus N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.268	34.268	34.150	34.268	34.268	1,533
2026-10-22	33.588	33.795	33.463	33.463	33.463	2,175
2026-10-21	34.845	35.376	34.735	34.735	34.735	799
2026-10-20	35.645	35.645	35.376	35.645	35.645	3,232
2026-10-19	35.900	36.350	35.900	35.900	35.900	46
2026-10-16	36.145	36.350	36.145	36.168	36.168	3,500
2026-10-15	35.345	36.160	34.830	35.950	35.950	1,919,762
2026-10-14	36.053	36.360	35.500	35.880	35.880	254,902
2026-10-13	36.000	36.150	35.275	35.706	35.706	437,173
2026-10-12	36.140	36.370	35.770	35.965	35.965	165,907
2026-10-09	35.353	36.303	35.330	35.668	35.668	249,553
2026-10-08	35.040	35.815	34.778	34.940	34.940	342,682
2026-10-07	35.073	35.435	34.880	34.945	34.945	170,641
2026-10-06	35.420	35.710	35.125	35.519	35.519	250,312
2026-10-05	34.673	35.525	34.575	34.883	34.883	491,145
2026-10-02	34.900	35.285	34.488	34.783	34.783	663,462
2026-10-01	35.635	35.855	34.815	35.578	35.578	209,397
2026-09-30	35.983	36.240	35.373	35.978	35.978	470,739
2026-09-29	35.768	36.665	35.560	35.889	35.889	186,905
2026-09-28	36.173	36.590	35.978	36.226	36.226	68,734
2026-09-25	35.668	36.103	35.430	35.645	35.645	117,436
2026-09-24	35.653	36.200	35.440	35.745	35.745	822,710
2026-09-23	37.220	37.335	35.660	35.763	35.763	228,570
2026-09-22	36.870	38.365	36.870	37.812	37.812	367,947
2026-09-21	36.253	36.405	35.980	36.178	36.178	257,161
2026-09-18	35.615	35.852	35.330	35.773	35.773	1,512,675
2026-09-17	35.853	35.855	35.290	35.678	35.678	272,980
2026-09-16	36.005	36.145	35.395	35.945	35.945	530,848
2026-09-15	36.000	36.595	35.740	36.353	36.353	427,629
2026-09-14	35.805	36.025	35.570	35.900	35.900	1,128,546
2026-09-11	35.535	35.918	35.470	35.553	35.553	510,488
2026-09-10	35.488	35.750	35.185	35.310	35.310	320,226
2026-09-09	36.345	36.815	35.725	36.040	36.040	1,735,397
2026-09-08	36.345	36.515	36.000	36.312	36.312	254,068
2026-09-07	37.173	37.235	36.455	36.455	36.455	248,358
2026-09-04	36.973	37.545	36.910	37.230	37.230	1,591,199
2026-09-03	36.858	37.363	36.638	36.810	36.810	1,724,805
2026-09-02	37.053	37.185	36.593	36.973	36.973	587,306
2026-09-01	37.875	37.875	37.055	37.350	37.350	653,916
2026-08-28	38.625	38.875	37.948	38.683	38.683	428,265
2026-08-27	37.853	38.375	37.610	37.863	37.863	761,120
2026-08-26	38.153	38.235	37.810	38.010	38.010	1,114,647
2026-08-25	37.900	38.050	37.273	37.664	37.664	1,340,745
2026-08-24	37.478	37.775	37.025	37.390	37.390	776,520
2026-08-21	38.000	38.410	37.638	37.673	37.673	740,763
2026-08-20	38.010	38.120	37.200	37.930	37.930	573,440
2026-08-19	37.468	37.960	36.820	36.878	36.878	860,451
2026-08-18	37.245	37.245	36.780	37.030	37.030	470,622
2026-08-17	38.000	38.000	37.125	37.550	37.550	504,589
2026-08-14	38.025	38.815	37.298	38.115	38.115	610,678
2026-08-13	38.053	38.810	37.765	38.515	38.515	2,249,942
2026-08-12	40.820	40.920	38.065	39.115	39.115	838,327
2026-08-11	41.953	42.045	41.090	41.487	41.487	331,314
2026-08-10	42.205	42.420	41.925	42.172	42.172	148,316
2026-08-07	42.058	42.608	41.375	41.400	41.400	531,417
2026-08-06	41.400	41.505	40.670	41.020	41.020	778,482
2026-08-05	42.300	42.583	41.570	42.545	42.545	1,265,784
2026-08-04	40.700	42.125	40.650	41.848	41.848	103,295
2026-08-03	40.565	41.675	40.565	41.348	41.348	381,369
2026-07-31	39.500	40.175	39.500	39.635	39.635	1,132,374

Page 1 of 2 · 64 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.