Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	4.100	4.100	3.980	4.020	3.770	26,856
2024-02-14	4.030	4.050	3.960	4.050	3.798	27,621
2024-02-13	4.040	4.050	3.990	4.010	3.761	29,560
2024-02-12	4.020	4.050	4.000	4.020	3.770	52,981
2024-02-09	4.160	4.180	4.010	4.010	3.761	41,177
2024-02-08	4.130	4.140	4.100	4.100	3.845	32,245
2024-02-07	4.170	4.170	4.070	4.130	3.873	40,578
2024-02-06	4.060	4.170	4.050	4.150	3.892	52,266
2024-02-05	4.080	4.080	4.000	4.040	3.789	39,699
2024-02-02	4.060	4.080	4.010	4.030	3.780	22,013
2024-02-01	4.070	4.080	3.980	4.000	3.752	37,870
2024-01-31	4.040	4.120	4.030	4.050	3.798	26,507
2024-01-30	3.990	4.010	3.960	4.000	3.752	49,047
2024-01-29	4.030	4.030	3.970	3.980	3.733	37,063
2024-01-26	4.030	4.090	4.010	4.050	3.798	39,315
2024-01-25	4.050	4.140	4.020	4.020	3.770	63,600
2024-01-24	4.040	4.120	4.020	4.050	3.798	43,585
2024-01-23	4.030	4.060	4.010	4.020	3.770	38,918
2024-01-22	4.080	4.100	4.030	4.030	3.780	41,908
2024-01-19	4.180	4.200	4.020	4.080	3.827	26,232
2024-01-18	4.090	4.200	4.060	4.160	3.902	28,986
2024-01-17	4.090	4.130	4.020	4.100	3.845	20,296
2024-01-16	4.100	4.120	4.050	4.090	3.836	36,532
2024-01-15	4.130	4.140	4.100	4.100	3.845	26,198
2024-01-12	4.100	4.140	4.090	4.130	3.873	33,924
2024-01-11	4.190	4.230	4.100	4.100	3.845	63,874
2024-01-10	4.210	4.210	4.150	4.170	3.911	45,834
2024-01-09	4.170	4.260	4.170	4.170	3.911	74,363
2024-01-08	4.220	4.230	4.130	4.170	3.911	69,675
2024-01-05	4.230	4.270	4.190	4.190	3.930	31,756
2024-01-04	4.320	4.320	4.250	4.270	4.005	24,820
2024-01-03	4.270	4.320	4.240	4.270	4.005	27,644
2024-01-02	4.280	4.340	4.260	4.320	4.052	21,849
2023-12-29	4.230	4.250	4.160	4.250	3.986	24,536
2023-12-28	4.290	4.310	4.130	4.250	3.986	41,912
2023-12-27	4.270	4.310	4.240	4.260	3.995	161,208
2023-12-22	4.250	4.270	4.190	4.250	3.986	167,045
2023-12-21	4.210	4.290	4.090	4.180	3.920	23,117
2023-12-20	4.300	4.300	4.210	4.240	3.977	10,425
2023-12-19	4.350	4.370	4.250	4.300	4.033	29,089
2023-12-18	4.290	4.310	4.190	4.230	3.967	19,228
2023-12-15	4.320	4.340	4.190	4.300	4.033	14,245
2023-12-14	4.260	4.380	4.250	4.320	4.052	22,961
2023-12-13	4.230	4.310	4.230	4.300	4.033	21,435
2023-12-12	4.300	4.310	4.200	4.220	3.958	29,717
2023-12-11	4.370	4.370	4.260	4.270	4.005	21,412
2023-12-08	4.350	4.420	4.300	4.370	4.099	16,605
2023-12-07	4.340	4.350	4.300	4.350	4.080	24,363
2023-12-06	4.310	4.340	4.290	4.330	4.061	24,086
2023-12-05	4.290	4.290	4.210	4.290	4.024	30,121
2023-12-04	4.350	4.350	4.290	4.300	4.033	17,971
2023-12-01	4.410	4.410	4.300	4.360	4.089	24,127
2023-11-30	4.520	4.520	4.340	4.400	4.127	25,383
2023-11-29	4.460	4.500	4.460	4.470	4.192	26,861
2023-11-28	4.400	4.500	4.400	4.440	4.164	56,269
2023-11-27	4.260	4.400	4.260	4.380	4.108	89,733
2023-11-24	4.000	4.200	3.990	4.200	3.939	65,970
2023-11-23	3.980	3.990	3.940	3.970	3.723	18,469
2023-11-22	3.940	3.950	3.910	3.940	3.695	30,849
2023-11-21	4.000	4.000	3.910	3.940	3.695	23,065

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.