Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.980	3.380	2.960	3.140	3.140	63,524
2023-05-23	2.800	3.240	2.620	2.880	2.880	67,016
2023-05-22	2.680	2.680	2.680	2.680	2.680	933
2023-05-19	2.920	3.000	2.760	2.780	2.780	3,713
2023-05-18	2.700	2.920	2.700	2.860	2.860	6,195
2023-05-17	2.780	2.840	2.660	2.720	2.720	2,820
2023-05-16	2.780	2.840	2.740	2.780	2.780	7,030
2023-05-15	2.860	2.900	2.700	2.840	2.840	3,015
2023-05-12	2.900	2.900	2.780	2.780	2.780	3,250
2023-05-11	3.000	3.000	2.780	2.900	2.900	24,478
2023-05-10	3.040	3.100	3.040	3.100	3.100	2,950
2023-05-09	3.120	3.200	3.100	3.100	3.100	7,468
2023-05-08	3.180	3.180	3.040	3.060	3.060	2,825
2023-05-05	3.180	3.180	3.100	3.180	3.180	2,200
2023-05-04	3.340	3.340	3.180	3.180	3.180	3,025
2023-05-03	3.540	3.540	3.220	3.220	3.220	4,515
2023-05-02	3.420	3.720	3.420	3.500	3.500	13,729
2023-04-28	3.380	3.580	3.280	3.400	3.400	9,065
2023-04-27	3.040	3.320	3.040	3.280	3.280	9,309
2023-04-26	3.000	3.040	2.920	2.960	2.960	1,348
2023-04-25	3.140	3.140	3.040	3.040	3.040	2,608
2023-04-24	3.200	3.300	3.140	3.160	3.160	2,815
2023-04-21	3.280	3.300	3.280	3.300	3.300	445
2023-04-20	3.360	3.360	3.140	3.300	3.300	3,340
2023-04-19	3.200	3.480	3.200	3.220	3.220	2,369
2023-04-18	3.300	3.300	3.300	3.300	3.300	1,743
2023-04-17	3.220	3.300	3.140	3.300	3.300	4,993
2023-04-14	3.260	3.380	3.240	3.260	3.260	6,126
2023-04-13	3.500	3.540	3.240	3.280	3.280	15,653
2023-04-12	3.340	3.500	3.160	3.480	3.480	5,660
2023-04-11	3.400	3.400	3.240	3.240	3.240	1,569
2023-04-06	3.360	3.400	3.160	3.320	3.320	2,766
2023-04-04	3.400	3.480	3.200	3.300	3.300	5,234
2023-04-03	3.440	3.520	3.440	3.440	3.440	777
2023-03-31	3.340	3.580	3.340	3.500	3.500	6,792
2023-03-30	3.370	3.400	3.370	3.400	3.400	2,220
2023-03-29	3.400	3.400	3.240	3.370	3.370	4,079
2023-03-28	3.400	3.400	3.360	3.360	3.360	81
2023-03-27	3.300	3.360	3.200	3.360	3.360	7,504
2023-03-24	3.260	3.290	3.260	3.260	3.260	1,100
2023-03-23	3.250	3.280	3.200	3.280	3.280	2,400
2023-03-22	3.360	3.460	3.150	3.310	3.310	10,112
2023-03-21	3.370	3.580	3.300	3.300	3.300	6,774
2023-03-20	3.640	3.640	3.310	3.350	3.350	19,765
2023-03-17	3.300	3.790	3.300	3.610	3.610	54,181
2023-03-16	3.160	3.200	3.160	3.200	3.200	10
2023-03-15	3.200	3.200	3.150	3.200	3.200	91
2023-03-14	3.290	3.290	3.200	3.200	3.200	80
2023-03-13	3.500	3.500	3.200	3.200	3.200	2,576
2023-03-10	3.560	3.600	3.500	3.500	3.500	2,504
2023-03-09	3.620	3.620	3.570	3.570	3.570	2,269
2023-03-08	3.540	3.850	3.540	3.630	3.630	12,077
2023-03-07	4.240	4.240	3.830	3.840	3.840	19,645
2023-03-06	4.600	4.690	4.240	4.240	4.240	15,591
2023-03-03	4.560	4.700	4.560	4.700	4.700	5,717
2023-03-02	4.820	4.990	4.600	4.600	4.600	14,859
2023-03-01	4.800	4.900	4.550	4.820	4.820	10,828
2023-02-28	4.700	4.700	4.700	4.700	4.700	1,401
2023-02-27	4.760	4.930	4.720	4.850	4.850	3,759
2023-02-24	4.880	4.900	4.880	4.900	4.900	400

← NewerPage 15 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.