PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	20.200	20.600	20.050	20.600	20.360	2,663
2022-10-13	20.500	21.000	20.050	20.300	20.063	9,402
2022-10-12	20.150	20.650	20.150	20.500	20.261	3,333
2022-10-11	20.050	20.350	19.840	20.100	19.866	5,550
2022-10-10	20.150	20.550	19.800	19.840	19.609	3,725
2022-10-07	20.200	21.400	20.200	20.400	20.162	11,200
2022-10-06	19.300	20.350	19.100	20.350	20.113	15,231
2022-10-05	19.120	19.500	19.020	19.100	18.877	12,617
2022-10-04	20.000	20.550	20.000	20.400	20.162	4,454
2022-10-03	19.580	19.760	19.000	19.760	19.530	4,847
2022-09-30	18.820	19.800	18.820	19.620	19.391	4,401
2022-09-29	19.400	19.440	18.800	18.800	18.581	7,820
2022-09-28	19.500	19.540	18.600	19.540	19.312	14,084
2022-09-27	19.980	20.150	19.660	19.660	19.431	5,626
2022-09-26	19.980	20.250	19.660	19.800	19.569	6,864
2022-09-23	21.000	21.000	19.880	20.150	19.915	11,043
2022-09-22	21.000	21.850	20.850	20.850	20.607	5,710
2022-09-21	22.050	22.250	21.850	22.000	21.743	5,095
2022-09-20	22.300	22.300	21.700	22.100	21.842	3,605
2022-09-19	21.750	22.100	21.500	22.050	21.793	7,648
2022-09-16	22.150	22.200	21.650	21.800	21.546	8,378
2022-09-15	22.400	22.600	22.000	22.000	21.743	5,436
2022-09-14	22.800	22.800	22.200	22.450	22.188	6,433
2022-09-13	23.250	23.750	22.700	22.750	22.485	8,594
2022-09-12	23.150	23.550	23.050	23.300	23.028	2,960
2022-09-09	22.500	22.900	22.500	22.900	22.633	4,299
2022-09-08	22.450	22.650	22.150	22.450	22.188	3,673
2022-09-07	23.100	23.100	22.350	22.500	22.238	10,175
2022-09-06	22.900	23.300	22.700	22.700	22.435	6,163
2022-09-05	22.750	23.200	22.500	22.950	22.682	7,024
2022-09-02	23.150	23.600	23.000	23.300	23.028	4,492
2022-09-01	23.800	23.800	22.650	23.000	22.732	15,810
2022-08-31	23.550	24.000	23.500	23.600	23.325	5,101
2022-08-30	24.150	24.400	23.450	23.800	23.522	12,384
2022-08-29	23.250	23.900	23.050	23.900	23.621	13,488
2022-08-26	24.650	24.950	23.450	23.800	23.522	68,253
2022-08-25	25.000	25.050	24.700	24.900	24.610	5,820
2022-08-24	24.800	25.000	24.600	25.000	24.709	5,933
2022-08-23	25.100	25.150	24.600	24.600	24.313	6,241
2022-08-22	25.750	25.750	24.900	24.900	24.610	12,118
2022-08-19	25.350	25.600	25.100	25.500	25.203	9,729
2022-08-18	25.450	25.700	25.200	25.600	25.302	4,907
2022-08-17	25.500	25.700	25.250	25.550	25.252	7,889
2022-08-16	25.350	25.750	25.200	25.550	25.252	5,057
2022-08-15	25.650	25.800	25.500	25.600	25.302	3,711
2022-08-12	25.500	25.850	25.300	25.700	25.400	6,261
2022-08-11	26.000	26.050	25.450	25.600	25.302	5,345
2022-08-10	25.750	26.150	25.300	26.000	25.697	7,944
2022-08-09	26.000	26.000	25.450	25.500	25.203	11,373
2022-08-08	25.500	26.350	25.450	26.050	25.746	16,028
2022-08-05	25.200	25.800	25.050	25.300	25.005	12,042
2022-08-04	25.300	25.450	24.900	25.000	24.709	15,253
2022-08-03	24.000	25.200	23.700	25.150	24.857	55,669
2022-08-02	24.900	24.900	23.300	24.000	23.720	43,966
2022-08-01	25.000	25.400	24.450	24.700	24.412	72,959
2022-07-29	24.500	25.600	24.100	24.350	24.066	54,954
2022-07-28	31.200	31.550	24.100	24.650	24.363	78,797
2022-07-27	30.750	31.750	30.750	31.450	31.083	3,839
2022-07-26	30.350	31.500	30.350	30.500	30.144	5,444
2022-07-25	30.150	30.800	30.100	30.700	30.342	2,825

← NewerPage 18 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.