Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.404	0.422	0.403	0.422	0.422	19,757
2024-08-22	0.420	0.430	0.402	0.429	0.429	4,365
2024-08-21	0.413	0.420	0.390	0.420	0.420	26,904
2024-08-20	0.402	0.440	0.391	0.429	0.429	26,700
2024-08-19	0.420	0.424	0.402	0.424	0.424	19,507
2024-08-16	0.428	0.438	0.428	0.428	0.428	600
2024-08-15	0.460	0.472	0.401	0.416	0.416	48,984
2024-08-14	0.458	0.464	0.430	0.444	0.444	36,105
2024-08-13	0.460	0.475	0.430	0.470	0.470	21,269
2024-08-12	0.475	0.498	0.460	0.476	0.476	38,532
2024-08-09	0.386	0.476	0.386	0.460	0.460	238,175
2024-08-08	0.480	0.480	0.324	0.370	0.370	200,436
2024-08-06	0.500	0.510	0.490	0.510	0.510	6,652
2024-08-05	0.516	0.516	0.480	0.500	0.500	30,048
2024-08-02	0.538	0.568	0.522	0.542	0.542	21,994
2024-08-01	0.602	0.630	0.520	0.520	0.520	48,675
2024-07-31	0.594	0.628	0.580	0.628	0.628	14,662
2024-07-30	0.594	0.594	0.588	0.588	0.588	19,589
2024-07-29	0.628	0.628	0.582	0.582	0.582	23,303
2024-07-26	0.610	0.628	0.600	0.600	0.600	4,230
2024-07-25	0.620	0.648	0.610	0.610	0.610	9,550
2024-07-24	0.620	0.640	0.620	0.640	0.640	13,590
2024-07-23	0.694	0.694	0.632	0.656	0.656	37,432
2024-07-22	0.632	0.730	0.614	0.680	0.680	123,992
2024-07-19	0.590	0.624	0.590	0.624	0.624	6,733
2024-07-18	0.592	0.610	0.584	0.584	0.584	13,260
2024-07-17	0.624	0.638	0.590	0.610	0.610	52,218
2024-07-16	0.618	0.644	0.606	0.628	0.628	27,141
2024-07-15	0.638	0.668	0.604	0.652	0.652	39,676
2024-07-12	0.610	0.696	0.590	0.640	0.640	267,542
2024-07-11	0.688	0.690	0.610	0.610	0.610	203,334
2024-07-10	0.722	0.764	0.660	0.688	0.688	149,253
2024-07-09	0.794	0.794	0.710	0.748	0.748	197,241
2024-07-08	0.720	0.936	0.690	0.794	0.794	419,995
2024-07-05	0.628	0.760	0.628	0.708	0.708	411,982
2024-07-04	0.750	0.760	0.590	0.600	0.600	395,518
2024-07-03	0.598	0.838	0.598	0.750	0.750	659,802
2024-07-02	0.386	0.646	0.375	0.594	0.594	641,268
2024-07-01	0.397	0.397	0.362	0.362	0.362	10,730
2024-06-28	0.377	0.400	0.376	0.381	0.381	45,313
2024-06-27	0.380	0.380	0.361	0.361	0.361	2,958
2024-06-26	0.385	0.385	0.360	0.376	0.376	15,796
2024-06-25	0.350	0.420	0.350	0.361	0.361	153,439
2024-06-24	0.360	0.367	0.360	0.367	0.367	2,851
2024-06-21	0.320	0.350	0.306	0.349	0.349	26,064
2024-06-20	0.347	0.353	0.320	0.320	0.320	27,243
2024-06-19	0.340	0.341	0.334	0.334	0.334	1,418
2024-06-18	0.353	0.360	0.330	0.354	0.354	27,485
2024-06-17	0.327	0.408	0.327	0.350	0.350	176,911
2024-06-14	0.331	0.331	0.299	0.304	0.304	98,201
2024-06-13	0.356	0.356	0.330	0.330	0.330	33,731
2024-06-12	0.379	0.379	0.340	0.342	0.342	39,991
2024-06-11	0.359	0.380	0.358	0.380	0.380	34,194
2024-06-10	0.352	0.364	0.318	0.358	0.358	23,576
2024-06-07	0.310	0.362	0.310	0.350	0.350	91,512
2024-06-06	0.349	0.349	0.300	0.300	0.300	74,544
2024-06-05	0.360	0.362	0.340	0.340	0.340	72,798
2024-06-04	0.375	0.386	0.360	0.360	0.360	39,652
2024-06-03	0.380	0.390	0.359	0.380	0.380	85,194
2024-05-31	0.449	0.449	0.370	0.379	0.379	134,510

← NewerPage 10 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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