PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	23.500	23.700	23.000	23.600	23.600	22,074
2023-12-12	23.700	24.200	23.600	23.600	23.600	3,340
2023-12-11	22.750	23.750	22.600	23.650	23.650	7,146
2023-12-08	23.900	23.900	22.900	22.900	22.900	2,520
2023-12-07	23.700	24.100	23.400	23.900	23.900	6,496
2023-12-06	23.450	23.900	23.250	23.650	23.650	4,655
2023-12-05	23.350	23.500	23.000	23.250	23.250	3,031
2023-12-04	23.000	23.750	22.800	23.500	23.500	5,850
2023-12-01	22.550	23.050	22.550	23.050	23.050	6,220
2023-11-30	22.500	22.650	22.150	22.350	22.350	3,195
2023-11-29	22.200	22.800	22.000	22.800	22.800	7,029
2023-11-28	21.950	22.250	21.800	22.100	22.100	12,798
2023-11-27	23.200	23.200	22.050	22.100	22.100	4,695
2023-11-24	22.850	23.200	22.850	23.200	23.200	2,378
2023-11-23	23.300	23.300	22.850	22.950	22.950	1,288
2023-11-22	22.850	23.450	22.800	23.300	23.300	4,345
2023-11-21	23.350	23.500	22.650	22.900	22.900	5,502
2023-11-20	24.200	24.400	23.100	23.100	23.100	11,786
2023-11-17	24.050	24.200	23.800	24.050	24.050	5,216
2023-11-16	24.750	24.800	23.800	23.950	23.950	4,390
2023-11-15	24.700	24.700	24.200	24.500	24.500	4,648
2023-11-14	24.200	24.600	24.050	24.600	24.600	3,733
2023-11-13	23.700	24.050	23.350	24.000	24.000	5,838
2023-11-10	23.000	23.400	22.750	23.400	23.400	5,955
2023-11-09	23.600	23.600	22.800	22.850	22.850	3,235
2023-11-08	23.800	23.800	23.000	23.300	23.300	5,018
2023-11-07	23.450	24.300	23.450	23.700	23.700	3,553
2023-11-06	23.100	23.200	22.850	23.150	23.150	5,310
2023-11-03	22.250	23.000	22.000	22.750	22.750	8,649
2023-11-02	21.400	22.450	21.400	22.050	22.050	6,679
2023-11-01	22.400	22.400	21.150	21.150	21.150	6,595
2023-10-31	22.650	22.650	22.200	22.250	22.250	5,361
2023-10-30	22.800	23.150	22.400	22.500	22.500	3,304
2023-10-27	22.200	22.750	22.200	22.500	22.500	10,702
2023-10-26	22.550	22.750	22.200	22.350	22.350	7,104
2023-10-25	23.000	23.000	22.500	22.650	22.650	7,029
2023-10-24	22.400	22.950	22.250	22.950	22.950	4,596
2023-10-23	22.650	22.650	22.000	22.350	22.350	11,759
2023-10-20	22.750	22.950	22.750	22.850	22.850	4,015
2023-10-19	22.950	23.150	22.850	22.900	22.900	5,276
2023-10-18	23.100	23.150	22.800	22.800	22.800	4,576
2023-10-17	23.000	23.300	22.850	23.200	23.200	4,736
2023-10-16	23.250	23.250	22.700	23.000	23.000	9,938
2023-10-13	23.100	23.150	22.900	23.000	23.000	4,283
2023-10-12	23.100	23.300	23.050	23.150	23.150	5,397
2023-10-11	23.850	23.950	23.000	23.000	23.000	6,261
2023-10-10	23.050	23.900	23.050	23.900	23.900	4,618
2023-10-09	22.800	23.200	22.800	23.100	23.100	4,642
2023-10-06	22.950	22.950	22.300	22.950	22.950	10,302
2023-10-05	23.500	23.600	23.000	23.150	23.150	13,919
2023-10-04	23.900	23.900	23.500	23.500	23.500	1,017
2023-10-03	23.950	23.950	23.500	23.750	23.750	1,243
2023-10-02	24.750	24.750	24.050	24.050	24.050	3,485
2023-09-29	24.300	24.650	24.250	24.550	24.550	4,364
2023-09-28	24.300	24.300	23.900	24.200	24.200	5,660
2023-09-27	23.900	24.300	23.850	24.050	24.050	7,954
2023-09-26	23.800	24.050	23.500	23.850	23.850	9,206
2023-09-25	23.800	23.800	23.650	23.700	23.700	6,866
2023-09-22	24.000	24.100	23.650	23.750	23.750	4,550
2023-09-21	23.850	24.400	23.850	23.900	23.900	5,385

← NewerPage 13 of 22 · 1,274 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.