Profithol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 6.800 | 6.880 | 6.660 | 6.660 | 6.660 | 250 |
| 2022-11-22 | 6.840 | 7.040 | 6.620 | 6.660 | 6.660 | 5,345 |
| 2022-11-21 | 7.000 | 7.140 | 6.840 | 7.060 | 7.060 | 2,029 |
| 2022-11-18 | 6.780 | 6.940 | 6.620 | 6.940 | 6.940 | 5,570 |
| 2022-11-17 | 6.920 | 7.000 | 6.780 | 6.920 | 6.920 | 10,000 |
| 2022-11-16 | 7.140 | 7.140 | 6.760 | 6.920 | 6.920 | 400 |
| 2022-11-15 | 7.120 | 7.120 | 6.920 | 6.920 | 6.920 | 2,402 |
| 2022-11-14 | 7.240 | 7.300 | 7.220 | 7.300 | 7.300 | 2,001 |
| 2022-11-11 | 7.300 | 7.580 | 7.300 | 7.580 | 7.580 | 1,050 |
| 2022-11-10 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 660 |
| 2022-11-03 | 7.500 | 7.600 | 7.500 | 7.580 | 7.580 | 1,924 |
| 2022-11-02 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 829 |
| 2022-11-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,191 |
| 2022-10-31 | 7.620 | 7.880 | 7.500 | 7.880 | 7.880 | 55 |
| 2022-10-28 | 7.620 | 7.880 | 7.620 | 7.880 | 7.880 | 100 |
| 2022-10-27 | 7.880 | 7.880 | 7.620 | 7.880 | 7.880 | 924 |
| 2022-10-26 | 7.620 | 7.880 | 7.620 | 7.880 | 7.880 | 79 |
| 2022-10-25 | 7.620 | 7.880 | 7.420 | 7.880 | 7.880 | 3,225 |
| 2022-10-24 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 821 |
| 2022-10-21 | 8.020 | 8.200 | 7.900 | 8.200 | 8.200 | 401 |
| 2022-10-19 | 8.020 | 8.200 | 8.020 | 8.200 | 8.200 | 26 |
| 2022-10-18 | 8.020 | 8.200 | 8.000 | 8.200 | 8.200 | 337 |
| 2022-10-17 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 618 |
| 2022-10-13 | 8.280 | 8.300 | 8.280 | 8.300 | 8.300 | 624 |
| 2022-10-11 | 8.020 | 8.100 | 8.020 | 8.100 | 8.100 | 108 |
| 2022-10-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 611 |
| 2022-10-07 | 8.120 | 8.260 | 8.120 | 8.260 | 8.260 | 7 |
| 2022-10-03 | 8.120 | 8.260 | 8.120 | 8.260 | 8.260 | 47 |
| 2022-09-30 | 8.320 | 8.360 | 8.260 | 8.260 | 8.260 | 3,992 |
| 2022-09-29 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 35 |
| 2022-09-27 | 8.620 | 8.620 | 8.520 | 8.520 | 8.520 | 1,060 |
| 2022-09-26 | 8.900 | 8.900 | 8.620 | 8.720 | 8.720 | 370 |
| 2022-09-23 | 8.740 | 8.740 | 8.700 | 8.720 | 8.720 | 975 |
| 2022-09-22 | 8.740 | 8.940 | 8.700 | 8.940 | 8.940 | 356 |
| 2022-09-21 | 8.800 | 8.940 | 8.800 | 8.940 | 8.940 | 313 |
| 2022-09-20 | 8.900 | 9.200 | 8.900 | 8.940 | 8.940 | 1,645 |
| 2022-09-19 | 9.260 | 9.260 | 9.020 | 9.020 | 9.020 | 329 |
| 2022-09-16 | 9.280 | 9.280 | 9.020 | 9.020 | 9.020 | 1,340 |
| 2022-09-15 | 9.280 | 9.280 | 9.240 | 9.280 | 9.280 | 428 |
| 2022-09-14 | 9.240 | 9.280 | 9.240 | 9.280 | 9.280 | 2,434 |
| 2022-09-13 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1,000 |
| 2022-09-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 313 |
| 2022-09-09 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 5,265 |
| 2022-09-08 | 9.160 | 9.160 | 9.100 | 9.100 | 9.100 | 8,000 |
| 2022-09-07 | 9.380 | 9.380 | 9.280 | 9.300 | 9.300 | 4,055 |
| 2022-09-06 | 8.980 | 9.300 | 8.980 | 9.300 | 9.300 | 21,669 |
| 2022-09-05 | 9.000 | 9.000 | 8.840 | 9.000 | 9.000 | 1,595 |
| 2022-09-02 | 8.980 | 8.980 | 8.740 | 8.800 | 8.800 | 1,083 |
| 2022-09-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 414 |
| 2022-08-31 | 8.800 | 9.000 | 8.800 | 8.800 | 8.800 | 592 |
| 2022-08-30 | 8.820 | 8.820 | 8.800 | 8.800 | 8.800 | 611 |
| 2022-08-29 | 8.720 | 9.000 | 8.720 | 8.960 | 8.960 | 1,966 |
| 2022-08-26 | 8.740 | 9.000 | 8.740 | 8.760 | 8.760 | 460 |
| 2022-08-25 | 8.720 | 9.000 | 8.720 | 8.760 | 8.760 | 3,443 |
| 2022-08-24 | 9.000 | 9.000 | 8.780 | 8.780 | 8.780 | 4,700 |
| 2022-08-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 50 |
| 2022-08-22 | 8.760 | 9.000 | 8.720 | 9.000 | 9.000 | 319 |
| 2022-08-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 111 |
| 2022-08-16 | 8.900 | 9.000 | 8.760 | 9.000 | 9.000 | 106 |
| 2022-08-10 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 1,582 |
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.