Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.340	2.380	2.280	2.300	2.300	1,671
2023-08-15	2.380	2.380	2.340	2.340	2.340	60
2023-08-14	2.360	2.360	2.340	2.340	2.340	2,714
2023-08-11	2.380	2.460	2.380	2.400	2.400	1,510
2023-08-10	2.400	2.500	2.400	2.440	2.440	5,944
2023-08-09	2.360	2.380	2.360	2.380	2.380	1,478
2023-08-08	2.380	2.380	2.340	2.380	2.380	474
2023-08-07	2.380	2.380	2.380	2.380	2.380	500
2023-08-04	2.420	2.440	2.240	2.400	2.400	2,606
2023-08-03	2.320	2.420	2.260	2.420	2.420	1,385
2023-08-02	2.340	2.340	2.240	2.280	2.280	185
2023-08-01	2.340	2.380	2.280	2.280	2.280	1,424
2023-07-31	2.300	2.380	2.300	2.300	2.300	600
2023-07-28	2.400	2.400	2.400	2.400	2.400	1,100
2023-07-27	2.400	2.400	2.280	2.360	2.360	3,515
2023-07-26	2.440	2.440	2.400	2.400	2.400	2,378
2023-07-25	2.480	2.480	2.440	2.440	2.440	55
2023-07-24	2.500	2.500	2.440	2.440	2.440	1,350
2023-07-21	2.500	2.500	2.500	2.500	2.500	300
2023-07-20	2.480	2.500	2.420	2.500	2.500	198
2023-07-19	2.480	2.500	2.440	2.500	2.500	1,450
2023-07-18	2.480	2.480	2.440	2.440	2.440	700
2023-07-17	2.440	2.500	2.440	2.500	2.500	200
2023-07-14	2.460	2.500	2.460	2.500	2.500	4,000
2023-07-13	2.460	2.540	2.460	2.460	2.460	3,202
2023-07-12	2.580	2.640	2.420	2.420	2.420	17,574
2023-07-11	2.500	2.580	2.500	2.580	2.580	13,480
2023-07-10	2.580	2.580	2.440	2.500	2.500	13,175
2023-07-07	2.660	2.660	2.580	2.580	2.580	1,802
2023-07-06	2.640	2.660	2.400	2.600	2.600	17,692
2023-07-05	2.620	2.740	2.620	2.700	2.700	3,234
2023-07-04	2.860	2.860	2.680	2.680	2.680	9,709
2023-07-03	2.800	2.840	2.720	2.800	2.800	1,261
2023-06-30	2.760	2.760	2.720	2.760	2.760	7,118
2023-06-29	2.780	2.800	2.720	2.720	2.720	6,510
2023-06-28	2.740	2.780	2.720	2.720	2.720	1,820
2023-06-27	2.800	2.800	2.720	2.720	2.720	11,652
2023-06-26	2.860	2.860	2.800	2.860	2.860	549
2023-06-23	2.820	2.880	2.740	2.880	2.880	5,686
2023-06-22	2.840	2.940	2.780	2.840	2.840	15,893
2023-06-21	3.040	3.040	2.880	2.880	2.880	7,454
2023-06-20	2.920	3.060	2.840	3.000	3.000	7,793
2023-06-19	2.840	2.960	2.780	2.940	2.940	10,697
2023-06-16	2.760	2.880	2.720	2.800	2.800	10,988
2023-06-15	2.800	2.960	2.800	2.880	2.880	8,028
2023-06-14	2.820	3.000	2.700	2.900	2.900	8,787
2023-06-13	2.800	2.800	2.740	2.800	2.800	6,761
2023-06-12	2.900	2.900	2.760	2.760	2.760	3,253
2023-06-09	2.880	2.880	2.800	2.880	2.880	3,109
2023-06-08	2.800	2.800	2.780	2.780	2.780	2,421
2023-06-07	2.820	2.820	2.740	2.760	2.760	12,975
2023-06-06	2.860	2.900	2.820	2.900	2.900	737
2023-06-05	2.760	2.960	2.760	2.960	2.960	4,555
2023-06-02	2.760	2.760	2.660	2.720	2.720	1,388
2023-06-01	2.740	2.760	2.660	2.760	2.760	3,350
2023-05-31	2.780	2.800	2.740	2.740	2.740	6,733
2023-05-30	2.900	2.900	2.720	2.740	2.740	9,908
2023-05-29	2.920	2.940	2.760	2.920	2.920	6,360
2023-05-26	3.060	3.060	2.860	2.980	2.980	22,551
2023-05-25	3.220	3.400	3.000	3.000	3.000	42,314

← NewerPage 14 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.