PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	20.250	21.100	20.050	21.100	21.100	4,896
2024-03-08	20.600	20.600	20.050	20.150	20.150	3,305
2024-03-07	20.100	20.550	20.000	20.450	20.450	3,153
2024-03-06	20.700	20.700	19.940	20.350	20.350	4,671
2024-03-05	19.980	20.550	19.920	20.550	20.550	2,528
2024-03-04	20.600	20.600	19.800	20.050	20.050	9,648
2024-03-01	20.800	20.850	20.400	20.500	20.500	1,856
2024-02-29	21.000	21.200	20.650	20.650	20.650	8,911
2024-02-28	20.600	20.950	20.500	20.950	20.950	4,529
2024-02-27	20.700	20.800	20.550	20.750	20.750	7,541
2024-02-26	21.000	21.000	20.500	20.700	20.700	7,549
2024-02-23	20.850	21.200	20.600	21.200	21.200	16,916
2024-02-22	20.900	21.200	20.750	21.000	21.000	13,757
2024-02-21	21.550	21.600	20.750	21.100	21.100	9,539
2024-02-20	22.000	22.000	21.100	21.350	21.350	12,066
2024-02-19	22.800	23.000	21.300	21.850	21.850	15,046
2024-02-16	20.900	22.950	20.400	22.800	22.800	47,537
2024-02-15	23.300	23.800	23.300	23.550	23.550	10,552
2024-02-14	22.850	23.100	22.750	23.100	23.100	6,463
2024-02-13	23.050	23.200	22.700	22.950	22.950	10,524
2024-02-12	23.050	23.300	23.000	23.000	23.000	7,804
2024-02-09	23.450	23.600	23.100	23.250	23.250	2,666
2024-02-08	23.550	23.750	22.300	23.350	23.350	19,427
2024-02-07	23.500	23.800	23.300	23.800	23.800	1,776
2024-02-06	23.650	23.650	23.250	23.500	23.500	3,244
2024-02-05	23.050	23.750	23.050	23.450	23.450	6,472
2024-02-02	23.400	24.000	23.150	23.200	23.200	4,171
2024-02-01	22.900	23.400	22.700	23.200	23.200	10,798
2024-01-31	22.850	23.500	22.850	22.900	22.900	7,381
2024-01-30	23.200	23.200	23.000	23.100	23.100	3,185
2024-01-29	22.900	23.200	22.700	23.000	23.000	3,913
2024-01-26	23.000	23.300	23.000	23.000	23.000	7,664
2024-01-25	23.000	23.200	22.800	23.150	23.150	2,485
2024-01-24	23.000	23.250	23.000	23.250	23.250	2,217
2024-01-23	22.750	23.150	22.550	22.750	22.750	8,226
2024-01-22	22.750	22.850	22.350	22.350	22.350	4,077
2024-01-19	23.050	23.200	22.700	22.750	22.750	6,514
2024-01-18	22.800	23.150	22.650	23.150	23.150	1,528
2024-01-17	23.100	23.200	22.550	22.800	22.800	7,674
2024-01-16	22.600	23.350	22.550	23.300	23.300	3,439
2024-01-15	23.450	23.450	22.400	22.400	22.400	8,852
2024-01-12	23.100	23.200	22.700	23.200	23.200	3,394
2024-01-11	23.750	23.950	23.200	23.200	23.200	7,128
2024-01-10	24.200	24.200	23.500	23.550	23.550	3,290
2024-01-09	24.100	24.650	23.900	24.150	24.150	13,922
2024-01-08	23.550	24.300	23.500	24.300	24.300	7,865
2024-01-05	24.000	24.000	23.500	23.600	23.600	3,263
2024-01-04	24.800	24.800	23.850	23.900	23.900	4,978
2024-01-03	24.950	24.950	24.400	24.500	24.500	3,728
2024-01-02	25.450	25.700	24.700	24.700	24.700	7,286
2023-12-29	26.000	26.000	25.150	25.300	25.300	6,903
2023-12-28	25.850	25.850	25.300	25.850	25.850	3,125
2023-12-27	25.900	25.950	25.400	25.700	25.700	5,636
2023-12-22	25.550	26.000	25.300	25.850	25.850	9,142
2023-12-21	25.100	25.900	24.350	25.400	25.400	18,278
2023-12-20	24.100	26.000	24.100	26.000	26.000	17,420
2023-12-19	24.100	24.400	24.050	24.100	24.100	2,520
2023-12-18	24.050	24.200	23.800	24.100	24.100	3,838
2023-12-15	24.300	24.400	23.500	24.200	24.200	3,821
2023-12-14	23.550	24.200	23.550	24.100	24.100	7,633

← NewerPage 12 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.4000 EUR
2022-05-20	0.4000 EUR
2021-05-20	0.3000 EUR
2020-06-10	0.0500 EUR
2019-05-17	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.