Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 5.200 | 5.200 | 5.000 | 5.060 | 4.746 | 78,881 |
| 2024-05-20 | 5.380 | 5.380 | 5.200 | 5.200 | 4.877 | 56,842 |
| 2024-05-17 | 5.390 | 5.430 | 5.350 | 5.350 | 5.018 | 60,488 |
| 2024-05-16 | 5.350 | 5.400 | 5.330 | 5.370 | 5.036 | 48,080 |
| 2024-05-15 | 5.300 | 5.390 | 5.260 | 5.300 | 4.971 | 93,976 |
| 2024-05-14 | 5.180 | 5.300 | 5.100 | 5.290 | 4.961 | 77,000 |
| 2024-05-13 | 5.100 | 5.190 | 5.020 | 5.140 | 4.821 | 108,430 |
| 2024-05-10 | 4.985 | 5.100 | 4.950 | 5.100 | 4.783 | 269,314 |
| 2024-05-09 | 4.785 | 4.820 | 4.750 | 4.820 | 4.521 | 76,502 |
| 2024-05-08 | 4.720 | 4.790 | 4.690 | 4.790 | 4.492 | 55,854 |
| 2024-05-02 | 4.700 | 4.710 | 4.610 | 4.700 | 4.408 | 28,399 |
| 2024-04-30 | 4.630 | 4.740 | 4.590 | 4.690 | 4.399 | 120,442 |
| 2024-04-29 | 4.620 | 4.645 | 4.550 | 4.600 | 4.314 | 55,104 |
| 2024-04-26 | 4.585 | 4.600 | 4.470 | 4.600 | 4.314 | 230,131 |
| 2024-04-25 | 4.365 | 4.535 | 4.340 | 4.460 | 4.183 | 97,434 |
| 2024-04-24 | 4.460 | 4.475 | 4.325 | 4.370 | 4.099 | 55,187 |
| 2024-04-23 | 4.385 | 4.450 | 4.320 | 4.445 | 4.169 | 75,893 |
| 2024-04-22 | 4.420 | 4.495 | 4.360 | 4.375 | 4.103 | 84,323 |
| 2024-04-19 | 3.985 | 4.440 | 3.970 | 4.370 | 4.099 | 170,700 |
| 2024-04-18 | 3.945 | 4.040 | 3.945 | 4.040 | 3.789 | 40,618 |
| 2024-04-17 | 4.000 | 4.025 | 3.930 | 3.960 | 3.714 | 38,346 |
| 2024-04-16 | 4.065 | 4.065 | 3.940 | 3.975 | 3.728 | 61,922 |
| 2024-04-15 | 4.040 | 4.080 | 3.925 | 4.080 | 3.827 | 103,680 |
| 2024-04-12 | 4.240 | 4.255 | 4.000 | 4.090 | 3.836 | 86,505 |
| 2024-04-11 | 4.275 | 4.300 | 4.215 | 4.220 | 3.958 | 62,586 |
| 2024-04-10 | 4.390 | 4.440 | 4.260 | 4.300 | 4.033 | 38,035 |
| 2024-04-09 | 4.290 | 4.460 | 4.280 | 4.410 | 4.136 | 54,772 |
| 2024-04-08 | 4.250 | 4.325 | 4.250 | 4.290 | 4.024 | 37,054 |
| 2024-04-05 | 4.200 | 4.270 | 4.130 | 4.250 | 3.986 | 54,387 |
| 2024-04-04 | 4.220 | 4.280 | 4.125 | 4.270 | 4.005 | 61,978 |
| 2024-04-03 | 4.210 | 4.275 | 4.140 | 4.200 | 3.939 | 29,898 |
| 2024-04-02 | 4.390 | 4.500 | 4.235 | 4.250 | 3.986 | 31,744 |
| 2024-03-28 | 4.370 | 4.450 | 4.360 | 4.410 | 4.136 | 37,755 |
| 2024-03-27 | 4.460 | 4.520 | 4.370 | 4.370 | 4.099 | 38,643 |
| 2024-03-26 | 4.300 | 4.480 | 4.300 | 4.420 | 4.145 | 43,378 |
| 2024-03-22 | 4.370 | 4.390 | 4.320 | 4.360 | 4.089 | 42,868 |
| 2024-03-21 | 4.310 | 4.400 | 4.310 | 4.380 | 4.108 | 40,827 |
| 2024-03-20 | 4.430 | 4.450 | 4.290 | 4.310 | 4.042 | 76,006 |
| 2024-03-19 | 4.460 | 4.530 | 4.420 | 4.450 | 4.174 | 24,156 |
| 2024-03-15 | 4.560 | 4.600 | 4.490 | 4.490 | 4.211 | 36,550 |
| 2024-03-14 | 4.500 | 4.540 | 4.480 | 4.530 | 4.249 | 21,573 |
| 2024-03-13 | 4.520 | 4.520 | 4.450 | 4.480 | 4.202 | 95,978 |
| 2024-03-12 | 4.410 | 4.430 | 4.300 | 4.430 | 4.155 | 44,044 |
| 2024-03-11 | 4.500 | 4.540 | 4.340 | 4.340 | 4.070 | 35,900 |
| 2024-03-08 | 4.570 | 4.570 | 4.480 | 4.480 | 4.202 | 36,387 |
| 2024-03-07 | 4.690 | 4.710 | 4.480 | 4.570 | 4.286 | 53,464 |
| 2024-03-06 | 4.730 | 4.800 | 4.660 | 4.680 | 4.389 | 48,922 |
| 2024-03-05 | 4.650 | 4.810 | 4.630 | 4.730 | 4.436 | 135,654 |
| 2024-03-04 | 4.410 | 4.630 | 4.410 | 4.620 | 4.333 | 112,212 |
| 2024-03-01 | 4.220 | 4.360 | 4.210 | 4.350 | 4.080 | 59,718 |
| 2024-02-29 | 4.180 | 4.220 | 4.140 | 4.180 | 3.920 | 18,975 |
| 2024-02-28 | 4.280 | 4.280 | 4.100 | 4.160 | 3.902 | 36,603 |
| 2024-02-27 | 4.290 | 4.300 | 4.220 | 4.250 | 3.986 | 35,503 |
| 2024-02-26 | 4.290 | 4.300 | 4.220 | 4.280 | 4.014 | 24,759 |
| 2024-02-23 | 4.390 | 4.390 | 4.220 | 4.270 | 4.005 | 72,863 |
| 2024-02-22 | 4.460 | 4.460 | 4.330 | 4.350 | 4.080 | 106,612 |
| 2024-02-21 | 4.290 | 4.480 | 4.280 | 4.390 | 4.117 | 216,736 |
| 2024-02-20 | 4.110 | 4.250 | 4.110 | 4.220 | 3.958 | 184,692 |
| 2024-02-19 | 4.010 | 4.090 | 3.990 | 4.090 | 3.836 | 88,729 |
| 2024-02-16 | 4.040 | 4.040 | 3.980 | 4.010 | 3.761 | 37,667 |
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.