Profithol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 9.180 | 9.220 | 9.080 | 9.220 | 9.220 | 18,968 |
| 2022-04-14 | 9.000 | 9.020 | 9.000 | 9.000 | 9.000 | 2,917 |
| 2022-04-13 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 12,893 |
| 2022-04-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2022-04-11 | 8.500 | 8.560 | 8.440 | 8.560 | 8.560 | 449 |
| 2022-04-08 | 8.600 | 8.600 | 8.560 | 8.560 | 8.560 | 2,113 |
| 2022-04-07 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 128 |
| 2022-04-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 69 |
| 2022-04-05 | 8.700 | 8.700 | 8.540 | 8.700 | 8.700 | 3,000 |
| 2022-04-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 111 |
| 2022-04-01 | 8.850 | 8.850 | 8.700 | 8.800 | 8.800 | 1,092 |
| 2022-03-31 | 9.000 | 9.020 | 8.960 | 9.000 | 9.000 | 6,322 |
| 2022-03-30 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 628 |
| 2022-03-29 | 9.000 | 9.160 | 9.000 | 9.140 | 9.140 | 4,350 |
| 2022-03-28 | 8.960 | 9.000 | 8.900 | 9.000 | 9.000 | 3,760 |
| 2022-03-25 | 8.760 | 8.960 | 8.760 | 8.960 | 8.960 | 1,590 |
| 2022-03-24 | 8.800 | 9.000 | 8.700 | 9.000 | 9.000 | 294 |
| 2022-03-23 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 350 |
| 2022-03-22 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 281 |
| 2022-03-21 | 9.080 | 9.140 | 9.000 | 9.000 | 9.000 | 835 |
| 2022-03-18 | 8.800 | 9.060 | 8.800 | 9.060 | 9.060 | 272 |
| 2022-03-17 | 8.900 | 9.060 | 8.900 | 9.060 | 9.060 | 99 |
| 2022-03-16 | 9.080 | 9.080 | 9.060 | 9.060 | 9.060 | 85 |
| 2022-03-15 | 8.900 | 9.060 | 8.720 | 9.060 | 9.060 | 3,900 |
| 2022-03-14 | 8.940 | 9.100 | 8.880 | 8.920 | 8.920 | 1,076 |
| 2022-03-11 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1,270 |
| 2022-03-10 | 8.900 | 8.960 | 8.860 | 8.860 | 8.860 | 632 |
| 2022-03-09 | 8.240 | 8.960 | 8.160 | 8.900 | 8.900 | 23,557 |
| 2022-03-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 179 |
| 2022-03-04 | 8.500 | 8.580 | 8.300 | 8.300 | 8.300 | 2,029 |
| 2022-03-03 | 8.980 | 8.980 | 8.600 | 8.600 | 8.600 | 3,639 |
| 2022-03-02 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 780 |
| 2022-03-01 | 8.940 | 8.960 | 8.940 | 8.960 | 8.960 | 1,000 |
| 2022-02-28 | 9.200 | 9.200 | 8.660 | 8.900 | 8.900 | 4,131 |
| 2022-02-25 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1,097 |
| 2022-02-24 | 9.000 | 9.200 | 8.800 | 9.140 | 9.140 | 4,229 |
| 2022-02-23 | 9.180 | 9.200 | 9.100 | 9.180 | 9.180 | 510 |
| 2022-02-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 30 |
| 2022-02-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 35 |
| 2022-02-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 55,840 |
| 2022-02-17 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 100 |
| 2022-02-16 | 9.020 | 9.100 | 8.980 | 9.000 | 9.000 | 1,100 |
| 2022-02-15 | 8.980 | 9.100 | 8.980 | 9.020 | 9.020 | 2,363 |
| 2022-02-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 6,000 |
| 2022-02-10 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 100 |
| 2022-02-09 | 9.360 | 9.380 | 9.360 | 9.380 | 9.380 | 31 |
| 2022-02-08 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 588 |
| 2022-02-07 | 9.500 | 9.500 | 9.200 | 9.200 | 9.200 | 2,621 |
| 2022-02-04 | 9.320 | 9.440 | 9.200 | 9.440 | 9.440 | 4,260 |
| 2022-02-03 | 9.560 | 9.560 | 9.500 | 9.560 | 9.560 | 604 |
| 2022-02-01 | 9.360 | 9.620 | 9.260 | 9.620 | 9.620 | 1,127 |
| 2022-01-31 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 1,674 |
| 2022-01-28 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 200 |
| 2022-01-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 797 |
| 2022-01-26 | 9.600 | 9.600 | 9.400 | 9.400 | 9.400 | 100 |
| 2022-01-25 | 9.420 | 9.420 | 9.400 | 9.400 | 9.400 | 100 |
| 2022-01-24 | 9.520 | 9.680 | 9.400 | 9.400 | 9.400 | 3,347 |
| 2022-01-21 | 9.800 | 9.800 | 9.400 | 9.760 | 9.760 | 4,901 |
| 2022-01-20 | 9.780 | 9.800 | 9.780 | 9.800 | 9.800 | 7,858 |
| 2022-01-19 | 9.640 | 9.780 | 9.640 | 9.780 | 9.780 | 1,065 |
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.