Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.449	0.449	0.370	0.379	0.379	134,510
2024-05-30	0.461	0.484	0.420	0.432	0.432	58,808
2024-05-29	0.489	0.518	0.440	0.462	0.462	125,638
2024-05-28	0.540	0.610	0.400	0.480	0.480	747,657
2024-05-27	0.552	0.552	0.552	0.552	0.552	140,372
2024-05-24	0.252	0.445	0.252	0.445	0.445	345,299
2024-05-23	0.176	0.242	0.159	0.242	0.242	188,615
2024-04-29	0.220	0.220	0.181	0.184	0.184	89,468
2024-04-26	0.210	0.232	0.200	0.219	0.219	90,634
2024-04-25	0.242	0.340	0.218	0.220	0.220	575,862
2024-04-24	0.248	0.248	0.248	0.248	0.248	35,884
2024-04-23	0.275	0.275	0.275	0.275	0.275	77,540
2024-04-22	0.343	0.343	0.343	0.343	0.343	14,740
2024-04-19	0.381	0.381	0.381	0.381	0.381	11,270
2024-04-18	0.780	0.780	0.476	0.476	0.476	143,781
2024-04-17	0.840	0.840	0.820	0.820	0.820	7,062
2024-04-16	0.840	0.842	0.816	0.818	0.818	6,650
2024-04-15	0.860	0.860	0.838	0.838	0.838	2,750
2024-04-12	0.812	0.860	0.812	0.860	0.860	8,029
2024-04-11	0.814	0.838	0.814	0.838	0.838	13,420
2024-04-10	0.812	0.838	0.812	0.836	0.836	15,740
2024-04-09	0.830	0.838	0.814	0.814	0.814	23,334
2024-04-08	0.830	0.858	0.826	0.828	0.828	8,060
2024-04-05	0.850	0.890	0.822	0.862	0.862	45,294
2024-04-04	0.840	0.850	0.810	0.850	0.850	19,008
2024-04-03	0.850	0.850	0.812	0.818	0.818	6,701
2024-04-02	0.812	0.874	0.812	0.856	0.856	7,902
2024-03-28	0.820	0.890	0.810	0.865	0.865	34,607
2024-03-27	0.835	0.870	0.810	0.865	0.865	47,579
2024-03-26	0.870	0.870	0.805	0.830	0.830	27,037
2024-03-25	0.850	0.870	0.840	0.870	0.870	3,650
2024-03-22	0.840	0.850	0.840	0.850	0.850	7,270
2024-03-21	0.850	0.870	0.840	0.870	0.870	8,230
2024-03-20	0.865	0.870	0.855	0.870	0.870	9,367
2024-03-19	0.880	0.900	0.860	0.860	0.860	19,909
2024-03-18	0.880	0.915	0.875	0.900	0.900	4,650
2024-03-15	0.955	0.990	0.865	0.910	0.910	85,397
2024-03-14	1.030	1.050	0.925	0.950	0.950	141,779
2024-03-13	1.060	1.150	0.970	1.070	1.070	151,232
2024-03-12	0.910	1.120	0.910	1.090	1.090	249,240
2024-03-11	0.810	0.925	0.810	0.910	0.910	34,741
2024-03-08	0.830	0.885	0.800	0.820	0.820	49,277
2024-03-07	0.840	0.860	0.830	0.830	0.830	19,601
2024-03-06	0.860	0.890	0.850	0.890	0.890	4,434
2024-03-05	0.880	0.915	0.860	0.910	0.910	16,825
2024-03-04	0.900	0.980	0.870	0.915	0.915	32,548
2024-03-01	0.995	1.020	0.870	0.900	0.900	49,613
2024-02-29	0.810	1.110	0.805	0.995	0.995	224,616
2024-02-28	0.840	0.870	0.805	0.810	0.810	16,927
2024-02-27	0.890	0.890	0.860	0.860	0.860	3,782
2024-02-26	0.905	0.905	0.830	0.890	0.890	24,760
2024-02-23	0.905	0.905	0.905	0.905	0.905	1,300
2024-02-22	0.915	0.915	0.865	0.910	0.910	39,506
2024-02-21	0.945	0.945	0.875	0.915	0.915	34,030
2024-02-20	0.930	0.950	0.890	0.940	0.940	22,083
2024-02-19	0.970	0.970	0.950	0.960	0.960	1,310
2024-02-16	0.980	0.980	0.925	0.980	0.980	42,343
2024-02-15	1.000	1.020	1.000	1.020	1.020	250
2024-02-14	0.980	1.020	0.960	1.020	1.020	7,435
2024-02-13	0.970	1.010	0.970	0.970	0.970	705

← NewerPage 11 of 20 · 1,164 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.