Profithol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.400	0.456	0.400	0.438	0.438	130,556
2024-11-22	0.380	0.380	0.374	0.380	0.380	22,900
2024-11-21	0.380	0.380	0.374	0.374	0.374	1,020
2024-11-20	0.380	0.390	0.380	0.390	0.390	6,370
2024-11-19	0.390	0.390	0.390	0.390	0.390	8,478
2024-11-18	0.413	0.413	0.411	0.411	0.411	6,661
2024-11-15	0.380	0.440	0.380	0.415	0.415	52,630
2024-11-14	0.412	0.412	0.380	0.406	0.406	24,929
2024-11-13	0.462	0.462	0.420	0.420	0.420	141,929
2024-11-12	0.480	0.512	0.464	0.484	0.484	85,268
2024-11-11	0.500	0.534	0.499	0.500	0.500	99,643
2024-11-08	0.500	0.510	0.452	0.483	0.483	67,102
2024-11-07	0.504	0.550	0.460	0.500	0.500	97,923
2024-11-06	0.460	0.540	0.460	0.499	0.499	183,534
2024-11-05	0.430	0.474	0.430	0.452	0.452	58,526
2024-11-04	0.472	0.640	0.440	0.441	0.441	303,305
2024-10-31	0.568	0.568	0.450	0.470	0.470	182,059
2024-10-30	0.650	0.650	0.530	0.548	0.548	264,380
2024-10-29	0.538	0.700	0.530	0.610	0.610	663,294
2024-10-28	0.362	0.536	0.362	0.528	0.528	798,466
2024-10-25	0.313	0.313	0.282	0.295	0.295	18,136
2024-10-24	0.300	0.301	0.300	0.301	0.301	6,393
2024-10-23	0.352	0.353	0.301	0.301	0.301	20,531
2024-10-22	0.311	0.333	0.311	0.333	0.333	22,636
2024-10-21	0.297	0.310	0.297	0.310	0.310	600
2024-10-17	0.310	0.324	0.298	0.310	0.310	36,564
2024-10-16	0.317	0.328	0.301	0.301	0.301	11,385
2024-10-15	0.329	0.329	0.302	0.304	0.304	15,563
2024-10-14	0.338	0.347	0.310	0.329	0.329	40,204
2024-10-11	0.352	0.386	0.320	0.341	0.341	87,644
2024-10-10	0.320	0.351	0.320	0.351	0.351	5,200
2024-10-09	0.346	0.346	0.320	0.344	0.344	10,781
2024-10-08	0.286	0.406	0.281	0.340	0.340	260,047
2024-10-07	0.300	0.300	0.290	0.300	0.300	10,496
2024-10-04	0.317	0.317	0.290	0.310	0.310	32,718
2024-10-03	0.370	0.385	0.317	0.317	0.317	103,485
2024-10-02	0.377	0.450	0.366	0.370	0.370	199,818
2024-10-01	0.276	0.478	0.276	0.448	0.448	245,487
2024-09-30	0.266	0.266	0.266	0.266	0.266	4,199
2024-09-27	0.270	0.270	0.266	0.266	0.266	15,622
2024-09-26	0.280	0.280	0.264	0.277	0.277	12,794
2024-09-25	0.284	0.284	0.280	0.280	0.280	10,563
2024-09-24	0.290	0.295	0.290	0.295	0.295	3,730
2024-09-23	0.306	0.306	0.288	0.290	0.290	50,150
2024-09-20	0.356	0.356	0.320	0.320	0.320	13,614
2024-09-18	0.350	0.350	0.334	0.340	0.340	25,101
2024-09-16	0.366	0.366	0.361	0.361	0.361	3,152
2024-09-13	0.390	0.390	0.350	0.366	0.366	8,563
2024-09-12	0.390	0.390	0.390	0.390	0.390	4,100
2024-09-11	0.390	0.390	0.390	0.390	0.390	210
2024-09-10	0.406	0.406	0.390	0.390	0.390	13,518
2024-09-09	0.400	0.412	0.391	0.412	0.412	4,029
2024-09-06	0.410	0.412	0.390	0.391	0.391	28,265
2024-09-05	0.419	0.432	0.418	0.430	0.430	23,474
2024-09-04	0.410	0.410	0.397	0.410	0.410	5,576
2024-09-02	0.420	0.420	0.400	0.419	0.419	18,877
2024-08-30	0.420	0.430	0.420	0.430	0.430	6,960
2024-08-28	0.440	0.450	0.410	0.420	0.420	23,865
2024-08-27	0.450	0.460	0.440	0.440	0.440	16,850
2024-08-26	0.440	0.450	0.429	0.449	0.449	29,100

← NewerPage 9 of 20 · 1,163 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.