Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 4.600 | 4.700 | 4.580 | 4.695 | 4.447 | 19,180 |
| 2024-08-13 | 4.520 | 4.580 | 4.460 | 4.580 | 4.338 | 17,537 |
| 2024-08-12 | 4.600 | 4.600 | 4.500 | 4.525 | 4.286 | 21,906 |
| 2024-08-09 | 4.630 | 4.630 | 4.540 | 4.570 | 4.328 | 13,794 |
| 2024-08-08 | 4.585 | 4.600 | 4.530 | 4.600 | 4.357 | 12,882 |
| 2024-08-07 | 4.460 | 4.650 | 4.460 | 4.625 | 4.381 | 23,715 |
| 2024-08-06 | 4.410 | 4.520 | 4.395 | 4.425 | 4.191 | 53,165 |
| 2024-08-05 | 4.580 | 4.580 | 4.215 | 4.355 | 4.125 | 113,332 |
| 2024-08-02 | 5.000 | 5.000 | 4.790 | 4.840 | 4.584 | 29,380 |
| 2024-08-01 | 5.030 | 5.030 | 4.945 | 5.000 | 4.736 | 18,776 |
| 2024-07-31 | 5.010 | 5.070 | 4.950 | 5.010 | 4.745 | 39,606 |
| 2024-07-30 | 5.000 | 5.040 | 4.965 | 5.020 | 4.755 | 19,528 |
| 2024-07-29 | 5.150 | 5.150 | 4.950 | 5.000 | 4.736 | 42,696 |
| 2024-07-26 | 5.190 | 5.210 | 5.090 | 5.140 | 4.868 | 23,412 |
| 2024-07-25 | 5.150 | 5.190 | 5.100 | 5.170 | 4.897 | 20,231 |
| 2024-07-24 | 5.150 | 5.200 | 5.120 | 5.170 | 4.897 | 31,846 |
| 2024-07-23 | 5.180 | 5.200 | 5.100 | 5.200 | 4.925 | 79,014 |
| 2024-07-22 | 5.230 | 5.230 | 5.140 | 5.180 | 4.906 | 35,048 |
| 2024-07-19 | 5.210 | 5.240 | 5.140 | 5.200 | 4.925 | 33,914 |
| 2024-07-18 | 5.280 | 5.290 | 5.210 | 5.260 | 4.982 | 30,592 |
| 2024-07-17 | 5.380 | 5.410 | 5.180 | 5.300 | 5.020 | 338,809 |
| 2024-07-16 | 5.050 | 5.380 | 5.030 | 5.380 | 5.096 | 100,953 |
| 2024-07-15 | 5.050 | 5.100 | 5.000 | 5.050 | 4.783 | 156,325 |
| 2024-07-12 | 5.040 | 5.100 | 4.990 | 5.050 | 4.783 | 45,128 |
| 2024-07-11 | 5.050 | 5.060 | 4.985 | 5.000 | 4.736 | 37,905 |
| 2024-07-10 | 4.975 | 5.050 | 4.900 | 5.000 | 4.736 | 55,996 |
| 2024-07-09 | 4.950 | 5.000 | 4.940 | 4.940 | 4.679 | 33,565 |
| 2024-07-08 | 4.925 | 4.985 | 4.925 | 4.950 | 4.688 | 37,841 |
| 2024-07-05 | 4.880 | 4.950 | 4.880 | 4.940 | 4.679 | 31,707 |
| 2024-07-04 | 4.660 | 4.865 | 4.640 | 4.865 | 4.608 | 38,286 |
| 2024-07-03 | 4.555 | 4.645 | 4.535 | 4.645 | 4.400 | 37,330 |
| 2024-07-02 | 4.550 | 4.630 | 4.515 | 4.535 | 4.295 | 22,134 |
| 2024-07-01 | 4.500 | 4.600 | 4.500 | 4.600 | 4.357 | 25,596 |
| 2024-06-28 | 4.300 | 4.570 | 4.300 | 4.505 | 4.267 | 35,309 |
| 2024-06-27 | 4.470 | 4.490 | 4.400 | 4.410 | 4.177 | 20,147 |
| 2024-06-26 | 4.600 | 4.600 | 4.440 | 4.470 | 4.234 | 21,596 |
| 2024-06-25 | 4.600 | 4.600 | 4.495 | 4.550 | 4.310 | 25,868 |
| 2024-06-21 | 4.600 | 4.650 | 4.550 | 4.600 | 4.357 | 18,384 |
| 2024-06-20 | 4.650 | 4.680 | 4.550 | 4.600 | 4.357 | 23,789 |
| 2024-06-19 | 4.595 | 4.630 | 4.500 | 4.620 | 4.376 | 22,736 |
| 2024-06-18 | 4.550 | 4.590 | 4.500 | 4.520 | 4.281 | 32,095 |
| 2024-06-17 | 4.550 | 4.605 | 4.425 | 4.490 | 4.253 | 38,956 |
| 2024-06-14 | 4.735 | 4.745 | 4.550 | 4.595 | 4.352 | 35,074 |
| 2024-06-13 | 4.820 | 4.845 | 4.745 | 4.750 | 4.499 | 20,948 |
| 2024-06-12 | 4.790 | 4.840 | 4.700 | 4.820 | 4.565 | 25,127 |
| 2024-06-11 | 4.855 | 4.870 | 4.720 | 4.750 | 4.499 | 20,663 |
| 2024-06-10 | 4.825 | 4.850 | 4.745 | 4.825 | 4.570 | 33,208 |
| 2024-06-07 | 4.895 | 4.905 | 4.805 | 4.830 | 4.575 | 24,928 |
| 2024-06-06 | 4.850 | 4.970 | 4.850 | 4.870 | 4.613 | 26,362 |
| 2024-06-05 | 4.960 | 4.960 | 4.850 | 4.890 | 4.632 | 25,438 |
| 2024-06-04 | 4.955 | 5.000 | 4.850 | 4.880 | 4.622 | 22,386 |
| 2024-06-03 | 4.930 | 5.080 | 4.930 | 4.990 | 4.680 | 19,872 |
| 2024-05-31 | 4.930 | 4.970 | 4.880 | 4.930 | 4.624 | 25,824 |
| 2024-05-30 | 5.000 | 5.040 | 4.860 | 4.940 | 4.633 | 42,017 |
| 2024-05-29 | 5.150 | 5.150 | 4.990 | 4.990 | 4.680 | 33,078 |
| 2024-05-28 | 5.110 | 5.160 | 5.010 | 5.120 | 4.802 | 28,459 |
| 2024-05-27 | 5.200 | 5.210 | 5.070 | 5.090 | 4.774 | 39,464 |
| 2024-05-24 | 5.180 | 5.200 | 5.120 | 5.200 | 4.877 | 23,346 |
| 2024-05-23 | 5.020 | 5.260 | 5.000 | 5.220 | 4.896 | 34,260 |
| 2024-05-22 | 5.100 | 5.120 | 4.970 | 5.020 | 4.708 | 60,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.2400 EUR |
| 2026-06-30 | 0.0818 EUR |
| 2025-07-01 | 0.0647 EUR |
| 2025-06-01 | 0.0647 EUR |
| 2024-06-04 | 0.0488 EUR |
| 2023-07-03 | 0.0400 EUR |
| 2022-06-27 | 0.0324 EUR |
| 2021-07-13 | 0.0502 EUR |
| 2020-05-26 | 0.0250 EUR |
| 2020-04-07 | 0.0450 EUR |
| 2019-07-10 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.