Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.460	1.500	1.360	1.400	1.400	135,264
2023-11-13	1.530	1.570	1.450	1.450	1.450	48,911
2023-11-10	1.610	1.700	1.500	1.570	1.570	125,676
2023-11-09	1.870	1.880	1.610	1.610	1.610	250,664
2023-11-08	1.710	1.770	1.560	1.720	1.720	305,149
2023-11-07	1.540	1.850	1.540	1.660	1.660	566,489
2023-11-06	1.240	1.550	1.240	1.500	1.500	217,075
2023-11-03	1.320	1.370	1.230	1.260	1.260	95,405
2023-11-02	1.280	1.330	1.220	1.280	1.280	54,571
2023-11-01	1.290	1.390	1.180	1.300	1.300	205,549
2023-10-31	1.370	1.490	1.270	1.290	1.290	100,140
2023-10-30	1.370	1.600	1.350	1.370	1.370	375,133
2023-10-27	1.020	1.450	0.980	1.320	1.320	245,793
2023-10-26	1.110	1.110	0.985	1.000	1.000	110,195
2023-10-25	1.210	1.220	1.110	1.140	1.140	25,683
2023-10-24	1.170	1.220	1.160	1.220	1.220	3,510
2023-10-23	1.250	1.250	1.160	1.170	1.170	100,346
2023-10-20	1.220	1.250	1.170	1.250	1.250	32,790
2023-10-19	1.320	1.340	1.150	1.200	1.200	17,596
2023-10-18	1.350	1.360	1.260	1.290	1.290	9,604
2023-10-17	1.290	1.340	1.290	1.320	1.320	2,958
2023-10-16	1.320	1.350	1.280	1.280	1.280	3,667
2023-10-13	1.320	1.390	1.320	1.390	1.390	7,911
2023-10-12	1.320	1.400	1.300	1.330	1.330	6,550
2023-10-11	1.350	1.480	1.310	1.350	1.350	40,678
2023-10-10	1.330	1.430	1.330	1.340	1.340	20,081
2023-10-09	1.370	1.370	1.230	1.310	1.310	22,456
2023-10-06	1.390	1.420	1.300	1.410	1.410	15,849
2023-10-05	1.400	1.470	1.380	1.400	1.400	36,695
2023-10-04	1.530	1.530	1.370	1.380	1.380	42,659
2023-10-03	1.550	1.550	1.500	1.550	1.550	5,953
2023-10-02	1.560	1.560	1.550	1.560	1.560	5,500
2023-09-29	1.650	1.690	1.490	1.490	1.490	64,548
2023-09-28	1.700	1.720	1.650	1.650	1.650	11,485
2023-09-27	1.690	1.740	1.690	1.700	1.700	4,024
2023-09-26	1.650	1.720	1.650	1.680	1.680	6,457
2023-09-25	1.700	1.760	1.640	1.640	1.640	19,799
2023-09-22	1.750	1.800	1.680	1.700	1.700	23,634
2023-09-21	1.770	1.880	1.710	1.760	1.760	30,448
2023-09-20	1.740	1.890	1.680	1.770	1.770	81,365
2023-09-19	1.650	1.940	1.620	1.730	1.730	235,097
2023-09-18	1.660	1.740	1.610	1.650	1.650	39,645
2023-09-15	1.670	1.740	1.650	1.740	1.740	97,355
2023-09-14	1.690	1.720	1.580	1.640	1.640	116,498
2023-09-13	1.830	1.830	1.600	1.690	1.690	124,240
2023-09-12	1.840	1.940	1.800	1.840	1.840	67,156
2023-09-11	1.900	2.000	1.810	1.840	1.840	188,677
2023-09-08	1.800	1.940	1.670	1.810	1.810	261,741
2023-09-07	1.860	1.980	1.710	1.720	1.720	181,029
2023-09-06	1.540	2.000	1.540	1.800	1.800	485,293
2023-09-05	1.400	1.700	1.400	1.500	1.500	448,484
2023-09-04	2.160	2.160	1.370	1.370	1.370	301,345
2023-09-01	2.400	2.400	2.380	2.400	2.400	78
2023-08-31	2.400	2.480	2.380	2.400	2.400	2,023
2023-08-30	2.380	2.400	2.380	2.380	2.380	512
2023-08-29	2.420	2.420	2.420	2.420	2.420	72
2023-08-25	2.440	2.440	2.420	2.420	2.420	50
2023-08-24	2.420	2.420	2.320	2.420	2.420	359
2023-08-21	2.340	2.420	2.340	2.420	2.420	2,230
2023-08-18	2.320	2.360	2.300	2.300	2.300	300

← NewerPage 13 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.