Prosus N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 79,991.00 | 80,942.00 | 78,500.00 | 79,154.00 | 79,154.00 | 1,244,560 |
| 2026-05-04 | 80,820.00 | 81,114.00 | 79,131.00 | 80,082.00 | 80,082.00 | 787,464 |
| 2026-04-30 | 79,700.00 | 80,690.00 | 78,389.00 | 80,168.00 | 80,168.00 | 1,168,845 |
| 2026-04-29 | 79,255.00 | 79,760.00 | 78,495.00 | 79,760.00 | 79,760.00 | 812,404 |
| 2026-04-28 | 79,200.00 | 79,873.00 | 78,629.00 | 79,190.00 | 79,190.00 | 1,430,262 |
| 2026-04-24 | 80,163.00 | 81,276.00 | 79,366.00 | 80,903.00 | 80,903.00 | 1,619,441 |
| 2026-04-23 | 81,250.00 | 81,352.00 | 79,933.00 | 80,162.00 | 80,162.00 | 656,070 |
| 2026-04-22 | 82,585.00 | 83,041.00 | 81,610.00 | 81,800.00 | 81,800.00 | 1,263,130 |
| 2026-04-21 | 85,058.00 | 85,094.00 | 82,751.35 | 83,040.00 | 83,040.00 | 1,528,434 |
| 2026-04-20 | 84,259.00 | 85,170.00 | 84,027.00 | 84,500.00 | 84,500.00 | 851,846 |
| 2026-04-17 | 82,600.00 | 86,514.00 | 82,423.00 | 85,240.00 | 85,240.00 | 1,643,087 |
| 2026-04-16 | 83,486.00 | 83,981.00 | 82,191.00 | 82,374.00 | 82,374.00 | 1,136,395 |
| 2026-04-15 | 81,103.00 | 82,037.00 | 81,059.00 | 81,817.00 | 81,817.00 | 1,124,151 |
| 2026-04-14 | 80,964.00 | 81,497.00 | 79,854.00 | 81,497.00 | 81,497.00 | 1,196,797 |
| 2026-04-13 | 79,400.00 | 80,240.00 | 78,201.00 | 80,240.00 | 80,240.00 | 1,225,193 |
| 2026-04-10 | 79,972.00 | 81,098.00 | 79,602.00 | 80,050.00 | 80,050.00 | 1,036,883 |
| 2026-04-09 | 80,521.00 | 80,936.00 | 79,615.00 | 79,945.00 | 79,945.00 | 862,506 |
| 2026-04-08 | 80,097.00 | 82,591.00 | 79,900.00 | 80,808.00 | 80,808.00 | 3,016,766 |
| 2026-04-07 | 78,800.00 | 79,160.00 | 77,702.00 | 77,702.00 | 77,702.00 | 1,170,233 |
| 2026-04-02 | 77,942.00 | 78,655.00 | 76,922.00 | 78,125.00 | 78,125.00 | 806,280 |
| 2026-04-01 | 79,050.00 | 79,731.00 | 78,001.00 | 78,955.00 | 78,955.00 | 1,966,302 |
| 2026-03-31 | 76,550.00 | 77,297.00 | 75,905.00 | 76,865.00 | 76,865.00 | 1,836,475 |
| 2026-03-30 | 75,600.00 | 77,422.00 | 75,155.00 | 76,310.00 | 76,310.00 | 842,254 |
| 2026-03-27 | 79,349.00 | 79,349.00 | 76,362.00 | 76,523.00 | 76,523.00 | 1,446,599 |
| 2026-03-26 | 80,850.00 | 80,850.00 | 78,932.00 | 78,953.00 | 78,953.00 | 1,543,623 |
| 2026-03-25 | 78,816.00 | 81,895.00 | 78,816.00 | 81,029.00 | 81,029.00 | 1,756,018 |
| 2026-03-24 | 80,499.00 | 81,360.00 | 78,095.00 | 78,350.00 | 78,350.00 | 1,358,041 |
| 2026-03-23 | 78,480.00 | 81,979.00 | 74,214.21 | 80,180.00 | 80,180.00 | 1,845,687 |
| 2026-03-20 | 79,991.00 | 80,840.00 | 79,195.00 | 80,093.00 | 80,093.00 | 3,211,522 |
| 2026-03-19 | 82,880.00 | 83,268.00 | 79,165.00 | 79,759.00 | 79,759.00 | 3,952,361 |
| 2026-03-18 | 89,843.00 | 91,785.00 | 83,200.00 | 83,268.00 | 83,268.00 | 3,226,702 |
| 2026-03-17 | 89,601.00 | 91,958.00 | 88,950.00 | 89,843.00 | 89,843.00 | 1,298,511 |
| 2026-03-16 | 91,400.00 | 92,099.00 | 88,759.00 | 90,200.00 | 90,200.00 | 1,150,361 |
| 2026-03-13 | 88,201.00 | 91,228.00 | 87,754.00 | 90,388.00 | 90,388.00 | 1,589,000 |
| 2026-03-12 | 86,415.00 | 88,230.00 | 85,807.00 | 87,977.00 | 87,977.00 | 1,179,665 |
| 2026-03-11 | 87,500.00 | 88,384.00 | 86,805.00 | 87,280.00 | 87,280.00 | 1,905,050 |
| 2026-03-10 | 85,010.00 | 89,273.00 | 85,010.00 | 88,452.00 | 88,452.00 | 2,727,872 |
| 2026-03-09 | 80,950.00 | 82,477.00 | 80,284.00 | 81,357.00 | 81,357.00 | 1,362,156 |
| 2026-03-06 | 82,411.00 | 82,916.00 | 80,545.00 | 80,953.00 | 80,953.00 | 2,761,598 |
| 2026-03-05 | 80,750.00 | 80,990.00 | 79,113.00 | 80,921.00 | 80,921.00 | 1,748,470 |
| 2026-03-04 | 78,700.00 | 80,034.00 | 77,828.00 | 79,420.00 | 79,420.00 | 1,818,902 |
| 2026-03-03 | 81,199.00 | 126,990.38 | 77,875.00 | 78,701.00 | 78,701.00 | 1,296,660 |
| 2026-03-02 | 80,841.00 | 81,668.00 | 78,953.00 | 79,960.00 | 79,960.00 | 1,688,614 |
| 2026-02-27 | 83,258.00 | 83,258.00 | 81,794.00 | 82,200.00 | 82,200.00 | 1,866,119 |
| 2026-02-26 | 82,536.00 | 82,536.00 | 81,323.00 | 82,351.00 | 82,351.00 | 1,983,009 |
| 2026-02-25 | 83,399.00 | 83,995.00 | 82,500.00 | 83,500.00 | 83,500.00 | 907,695 |
| 2026-02-24 | 82,725.00 | 83,192.00 | 82,010.00 | 82,984.00 | 82,984.00 | 2,604,322 |
| 2026-02-23 | 84,900.00 | 85,699.00 | 83,388.00 | 83,968.00 | 83,968.00 | 2,968,528 |
| 2026-02-20 | 82,700.00 | 83,239.00 | 82,225.00 | 82,880.00 | 82,880.00 | 1,425,154 |
| 2026-02-19 | 84,680.00 | 84,721.00 | 83,480.00 | 83,903.00 | 83,903.00 | 2,741,074 |
| 2026-02-18 | 81,900.00 | 84,289.00 | 81,859.00 | 84,225.00 | 84,225.00 | 2,343,930 |
| 2026-02-17 | 80,400.00 | 81,794.00 | 80,135.00 | 81,500.00 | 81,500.00 | 1,537,296 |
| 2026-02-16 | 80,800.00 | 81,785.00 | 80,409.00 | 81,222.00 | 81,222.00 | 1,579,070 |
| 2026-02-13 | 82,000.00 | 82,676.00 | 80,228.00 | 80,800.00 | 80,800.00 | 1,416,116 |
| 2026-02-12 | 81,880.00 | 84,020.00 | 81,502.00 | 82,338.00 | 82,338.00 | 1,476,094 |
| 2026-02-11 | 85,000.00 | 85,000.00 | 83,225.00 | 83,633.00 | 83,633.00 | 1,567,832 |
| 2026-02-10 | 86,624.00 | 86,624.00 | 84,230.00 | 84,912.00 | 84,912.00 | 1,579,854 |
| 2026-02-09 | 89,150.00 | 89,270.00 | 87,133.00 | 87,500.00 | 87,500.00 | 1,491,486 |
| 2026-02-06 | 86,500.00 | 88,462.00 | 86,111.00 | 87,612.00 | 87,612.00 | 1,347,440 |
| 2026-02-05 | 86,500.00 | 88,457.00 | 86,240.00 | 86,995.00 | 86,995.00 | 1,500,390 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-30 | 370.3280 ZAC |
| 2024-10-31 | 185.1640 ZAC |
| 2023-11-02 | 129.6148 ZAC |
| 2022-08-31 | 259.2297 ZAC |
| 2021-10-28 | 259.2297 ZAC |
| 2021-10-27 | 30.5144 ZAC |
| 2020-10-22 | 203.6805 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.