PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	23.350	24.050	23.350	23.900	23.621	3,847
2023-01-06	23.250	23.250	22.900	23.100	22.831	1,713
2023-01-05	23.200	23.200	22.900	23.000	22.732	7,045
2023-01-04	23.050	23.200	23.050	23.100	22.831	2,435
2023-01-03	22.900	23.850	22.900	23.200	22.929	9,696
2023-01-02	22.600	22.950	22.250	22.950	22.682	1,980
2022-12-30	22.100	22.450	22.100	22.450	22.188	763
2022-12-29	22.200	22.650	21.900	22.500	22.238	5,753
2022-12-28	22.500	22.500	22.000	22.000	21.743	2,492
2022-12-27	22.550	22.550	22.350	22.500	22.238	4,430
2022-12-23	22.600	22.800	22.350	22.650	22.386	5,427
2022-12-22	22.400	22.800	22.150	22.800	22.534	7,243
2022-12-21	22.500	22.500	22.050	22.300	22.040	2,795
2022-12-20	22.200	22.500	21.800	22.350	22.089	3,291
2022-12-19	22.850	22.850	22.250	22.350	22.089	5,208
2022-12-16	21.900	22.700	21.850	22.700	22.435	9,976
2022-12-15	22.650	22.650	21.500	21.850	21.595	6,942
2022-12-14	22.700	22.700	22.300	22.400	22.139	5,194
2022-12-13	22.700	23.250	22.300	22.700	22.435	7,713
2022-12-12	22.750	22.750	22.750	22.750	22.485	371
2022-12-09	22.350	22.700	22.350	22.550	22.287	6,735
2022-12-08	22.900	22.950	22.300	22.450	22.188	9,256
2022-12-07	22.300	23.150	22.300	23.050	22.781	7,329
2022-12-06	22.850	22.850	22.200	22.300	22.040	9,206
2022-12-05	22.400	23.150	22.150	22.750	22.485	10,808
2022-12-02	23.150	23.500	22.400	22.550	22.287	10,236
2022-12-01	22.850	23.400	22.850	23.050	22.781	13,396
2022-11-30	22.700	22.950	22.500	22.650	22.386	4,491
2022-11-29	22.600	22.650	22.400	22.550	22.287	9,404
2022-11-28	23.050	23.050	22.400	22.500	22.238	8,740
2022-11-25	22.400	23.200	22.300	23.200	22.929	12,309
2022-11-24	22.400	22.450	22.150	22.400	22.139	9,377
2022-11-23	21.400	22.450	21.300	22.450	22.188	8,717
2022-11-22	20.900	21.600	20.800	21.300	21.052	27,747
2022-11-21	21.550	21.650	20.750	20.900	20.656	15,587
2022-11-18	21.950	22.000	21.350	21.600	21.348	9,045
2022-11-17	22.250	22.250	21.750	22.000	21.743	7,445
2022-11-16	23.200	23.450	21.700	22.000	21.743	15,313
2022-11-15	23.000	23.100	22.800	23.050	22.781	4,647
2022-11-14	24.200	24.200	22.400	22.750	22.485	12,449
2022-11-11	22.650	24.700	22.650	24.400	24.116	11,186
2022-11-10	21.650	22.650	21.350	22.350	22.089	15,982
2022-11-09	22.800	22.800	21.600	21.800	21.546	13,869
2022-11-08	23.200	23.300	22.550	23.000	22.732	11,742
2022-11-07	23.400	23.600	23.050	23.200	22.929	4,481
2022-11-04	23.150	23.700	23.100	23.350	23.078	4,972
2022-11-03	23.500	23.900	22.900	23.300	23.028	9,400
2022-11-02	23.650	23.950	23.350	23.750	23.473	4,904
2022-11-01	23.350	23.750	23.350	23.400	23.127	6,748
2022-10-31	22.650	23.450	22.300	23.150	22.880	8,268
2022-10-28	22.950	22.950	21.900	22.000	21.743	12,857
2022-10-27	23.000	23.700	22.450	23.400	23.127	8,776
2022-10-26	22.000	23.000	21.800	23.000	22.732	9,130
2022-10-25	21.200	21.900	21.200	21.800	21.546	2,500
2022-10-24	20.700	21.300	20.600	21.150	20.903	9,640
2022-10-21	20.950	21.150	20.150	20.500	20.261	6,143
2022-10-20	21.800	21.800	21.050	21.050	20.805	4,534
2022-10-19	21.200	22.050	21.150	22.050	21.793	4,136
2022-10-18	20.700	21.450	20.700	21.300	21.052	2,783
2022-10-17	20.800	20.950	20.150	20.650	20.409	3,395

← NewerPage 17 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.