Profithol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,014 |
| 2023-02-21 | 4.760 | 4.850 | 4.760 | 4.850 | 4.850 | 608 |
| 2023-02-20 | 5.000 | 5.180 | 4.810 | 4.810 | 4.810 | 25,381 |
| 2023-02-17 | 5.560 | 5.560 | 5.000 | 5.000 | 5.000 | 15,592 |
| 2023-02-16 | 5.900 | 6.080 | 5.560 | 5.580 | 5.580 | 14,294 |
| 2023-02-15 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 175 |
| 2023-02-14 | 6.000 | 6.000 | 5.920 | 6.000 | 6.000 | 1,466 |
| 2023-02-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2023-02-10 | 6.060 | 6.060 | 5.880 | 6.000 | 6.000 | 10,085 |
| 2023-02-09 | 6.600 | 6.600 | 5.860 | 6.040 | 6.040 | 24,763 |
| 2023-02-08 | 7.200 | 7.200 | 6.740 | 6.740 | 6.740 | 3,184 |
| 2023-02-07 | 6.900 | 7.200 | 6.900 | 7.200 | 7.200 | 250 |
| 2023-02-06 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 180 |
| 2023-02-03 | 7.120 | 7.200 | 6.900 | 7.200 | 7.200 | 214 |
| 2023-02-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,050 |
| 2023-02-01 | 6.900 | 7.200 | 6.900 | 7.200 | 7.200 | 1,224 |
| 2023-01-31 | 6.900 | 7.040 | 6.900 | 7.040 | 7.040 | 88 |
| 2023-01-30 | 7.040 | 7.040 | 6.980 | 7.040 | 7.040 | 2,800 |
| 2023-01-27 | 6.920 | 6.920 | 6.900 | 6.900 | 6.900 | 200 |
| 2023-01-26 | 6.920 | 6.920 | 6.900 | 6.900 | 6.900 | 433 |
| 2023-01-25 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 1,035 |
| 2023-01-24 | 6.640 | 6.720 | 6.540 | 6.620 | 6.620 | 684 |
| 2023-01-20 | 6.600 | 6.640 | 6.600 | 6.600 | 6.600 | 1,990 |
| 2023-01-19 | 6.760 | 6.860 | 6.760 | 6.820 | 6.820 | 3,103 |
| 2023-01-18 | 6.540 | 6.600 | 6.540 | 6.600 | 6.600 | 934 |
| 2023-01-17 | 6.940 | 6.940 | 6.500 | 6.520 | 6.520 | 21,237 |
| 2023-01-16 | 7.000 | 7.200 | 6.940 | 7.200 | 7.200 | 380 |
| 2023-01-13 | 7.100 | 7.200 | 7.000 | 7.200 | 7.200 | 4,105 |
| 2023-01-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 2,080 |
| 2023-01-11 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 1,175 |
| 2023-01-10 | 7.200 | 7.300 | 7.140 | 7.300 | 7.300 | 325 |
| 2023-01-09 | 6.980 | 7.300 | 6.980 | 7.300 | 7.300 | 8,994 |
| 2023-01-06 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 18,808 |
| 2023-01-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,235 |
| 2023-01-04 | 6.580 | 6.700 | 6.580 | 6.700 | 6.700 | 1,226 |
| 2023-01-03 | 6.560 | 6.560 | 6.200 | 6.400 | 6.400 | 445 |
| 2023-01-02 | 6.020 | 6.600 | 6.020 | 6.400 | 6.400 | 1,460 |
| 2022-12-30 | 5.720 | 5.960 | 5.680 | 5.960 | 5.960 | 11,923 |
| 2022-12-29 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 6,203 |
| 2022-12-28 | 6.000 | 6.100 | 5.840 | 5.840 | 5.840 | 4,765 |
| 2022-12-27 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 5,739 |
| 2022-12-23 | 6.140 | 6.480 | 6.140 | 6.200 | 6.200 | 5,146 |
| 2022-12-22 | 6.000 | 6.140 | 6.000 | 6.000 | 6.000 | 2,140 |
| 2022-12-21 | 5.820 | 5.820 | 5.800 | 5.820 | 5.820 | 959 |
| 2022-12-20 | 6.140 | 6.140 | 5.800 | 6.000 | 6.000 | 9,027 |
| 2022-12-19 | 6.100 | 6.500 | 6.060 | 6.280 | 6.280 | 1,550 |
| 2022-12-16 | 6.260 | 6.280 | 6.080 | 6.280 | 6.280 | 1,413 |
| 2022-12-15 | 6.200 | 6.200 | 6.060 | 6.200 | 6.200 | 5,966 |
| 2022-12-14 | 6.200 | 6.340 | 6.200 | 6.340 | 6.340 | 833 |
| 2022-12-13 | 6.500 | 6.900 | 6.200 | 6.220 | 6.220 | 42,774 |
| 2022-12-12 | 6.500 | 6.500 | 6.400 | 6.480 | 6.480 | 513 |
| 2022-12-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 549 |
| 2022-12-07 | 6.360 | 6.360 | 6.160 | 6.160 | 6.160 | 30 |
| 2022-12-06 | 6.200 | 6.200 | 6.160 | 6.160 | 6.160 | 2,000 |
| 2022-12-05 | 6.400 | 6.400 | 6.200 | 6.280 | 6.280 | 7,617 |
| 2022-12-02 | 6.700 | 6.700 | 6.500 | 6.580 | 6.580 | 2,085 |
| 2022-12-01 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 1,701 |
| 2022-11-29 | 6.800 | 6.800 | 6.620 | 6.780 | 6.780 | 352 |
| 2022-11-28 | 6.780 | 6.840 | 6.700 | 6.780 | 6.780 | 730 |
| 2022-11-25 | 6.800 | 6.840 | 6.800 | 6.840 | 6.840 | 21,124 |
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.