Profithol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 307 |
| 2022-08-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 15 |
| 2022-08-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 700 |
| 2022-07-28 | 8.700 | 8.920 | 8.700 | 8.920 | 8.920 | 34,055 |
| 2022-07-27 | 8.820 | 8.920 | 8.760 | 8.920 | 8.920 | 448 |
| 2022-07-25 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 2,298 |
| 2022-07-22 | 8.700 | 8.900 | 8.560 | 8.700 | 8.700 | 119,631 |
| 2022-07-20 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 55 |
| 2022-07-18 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 441 |
| 2022-07-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 564 |
| 2022-07-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2022-07-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 664 |
| 2022-07-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 995 |
| 2022-07-01 | 9.000 | 9.000 | 8.940 | 8.940 | 8.940 | 202 |
| 2022-06-30 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 780 |
| 2022-06-29 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 174 |
| 2022-06-27 | 8.920 | 8.920 | 8.680 | 8.880 | 8.880 | 2,132 |
| 2022-06-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2022-06-23 | 8.800 | 8.840 | 8.800 | 8.840 | 8.840 | 1,590 |
| 2022-06-20 | 8.700 | 8.820 | 8.700 | 8.820 | 8.820 | 35 |
| 2022-06-17 | 8.820 | 8.920 | 8.820 | 8.820 | 8.820 | 1,127 |
| 2022-06-15 | 8.700 | 9.000 | 8.600 | 8.600 | 8.600 | 6,656 |
| 2022-06-14 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 2,415 |
| 2022-06-13 | 9.200 | 9.200 | 8.800 | 8.800 | 8.800 | 1,701 |
| 2022-06-10 | 9.200 | 9.220 | 9.000 | 9.220 | 9.220 | 4,024 |
| 2022-06-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,250 |
| 2022-06-08 | 9.060 | 9.300 | 9.060 | 9.200 | 9.200 | 616 |
| 2022-06-07 | 9.200 | 9.300 | 9.180 | 9.200 | 9.200 | 10,939 |
| 2022-06-06 | 9.180 | 9.200 | 9.180 | 9.200 | 9.200 | 1,708 |
| 2022-06-03 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 10,998 |
| 2022-06-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 893 |
| 2022-06-01 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 226 |
| 2022-05-31 | 9.020 | 9.300 | 9.000 | 9.300 | 9.300 | 275 |
| 2022-05-30 | 8.900 | 9.300 | 8.900 | 9.300 | 9.300 | 4,371 |
| 2022-05-27 | 8.800 | 8.800 | 8.780 | 8.780 | 8.780 | 285 |
| 2022-05-26 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 6,034 |
| 2022-05-25 | 8.780 | 8.780 | 8.600 | 8.600 | 8.600 | 587 |
| 2022-05-24 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 540 |
| 2022-05-23 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 60 |
| 2022-05-20 | 8.600 | 8.600 | 8.500 | 8.520 | 8.520 | 1,188 |
| 2022-05-19 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 467 |
| 2022-05-18 | 8.560 | 8.600 | 8.560 | 8.580 | 8.580 | 2,124 |
| 2022-05-17 | 8.700 | 8.700 | 8.300 | 8.600 | 8.600 | 3,810 |
| 2022-05-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 3,883 |
| 2022-05-13 | 8.800 | 8.980 | 8.800 | 8.900 | 8.900 | 3,332 |
| 2022-05-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 491 |
| 2022-05-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,253 |
| 2022-05-10 | 8.980 | 9.000 | 8.800 | 8.900 | 8.900 | 582 |
| 2022-05-09 | 8.980 | 9.000 | 8.800 | 9.000 | 9.000 | 494 |
| 2022-05-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,535 |
| 2022-05-04 | 9.000 | 9.160 | 9.000 | 9.000 | 9.000 | 310 |
| 2022-05-03 | 9.080 | 9.200 | 9.000 | 9.000 | 9.000 | 6,400 |
| 2022-05-02 | 9.180 | 9.280 | 9.180 | 9.280 | 9.280 | 1,093 |
| 2022-04-29 | 9.180 | 9.180 | 9.080 | 9.180 | 9.180 | 630 |
| 2022-04-27 | 8.900 | 9.180 | 8.820 | 9.180 | 9.180 | 2,388 |
| 2022-04-26 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 100 |
| 2022-04-25 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 499 |
| 2022-04-22 | 9.020 | 9.180 | 9.000 | 9.000 | 9.000 | 3,424 |
| 2022-04-21 | 9.200 | 9.240 | 9.200 | 9.240 | 9.240 | 71 |
| 2022-04-20 | 9.200 | 9.400 | 9.200 | 9.240 | 9.240 | 11,217 |
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.