Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	4.000	4.070	3.900	4.000	3.752	23,873
2023-11-17	3.990	4.100	3.960	4.020	3.770	24,546
2023-11-16	4.000	4.020	3.910	3.960	3.714	20,851
2023-11-15	3.960	3.980	3.900	3.950	3.705	30,176
2023-11-14	3.820	3.990	3.820	3.920	3.677	43,243
2023-11-13	3.840	3.860	3.800	3.820	3.583	24,733
2023-11-10	3.890	3.900	3.820	3.840	3.601	14,998
2023-11-09	3.940	3.940	3.860	3.890	3.648	10,673
2023-11-08	3.930	3.960	3.860	3.900	3.658	24,965
2023-11-07	3.960	3.960	3.860	3.900	3.658	25,674
2023-11-06	3.890	3.950	3.870	3.930	3.686	35,124
2023-11-03	3.990	4.060	3.840	3.890	3.648	25,739
2023-11-02	3.900	4.030	3.900	3.980	3.733	26,845
2023-11-01	3.840	3.910	3.820	3.900	3.658	21,109
2023-10-31	3.750	3.840	3.730	3.840	3.601	26,405
2023-10-30	3.750	3.750	3.690	3.730	3.498	18,860
2023-10-27	3.690	3.770	3.670	3.710	3.480	9,359
2023-10-26	3.690	3.700	3.590	3.670	3.442	27,370
2023-10-25	3.750	3.790	3.700	3.730	3.498	21,221
2023-10-24	3.710	3.770	3.680	3.740	3.508	24,749
2023-10-23	3.650	3.760	3.640	3.720	3.489	93,750
2023-10-20	3.770	3.770	3.640	3.650	3.423	24,902
2023-10-19	3.750	3.800	3.740	3.790	3.555	30,525
2023-10-18	3.670	3.770	3.670	3.740	3.508	24,010
2023-10-17	3.660	3.720	3.600	3.670	3.442	16,535
2023-10-16	3.640	3.670	3.570	3.620	3.395	20,632
2023-10-13	3.670	3.720	3.550	3.670	3.442	21,119
2023-10-12	3.760	3.850	3.650	3.710	3.480	45,983
2023-10-11	3.750	3.820	3.680	3.760	3.526	46,668
2023-10-10	3.600	3.750	3.600	3.750	3.517	26,838
2023-10-09	3.520	3.690	3.480	3.590	3.367	52,921
2023-10-06	3.900	3.930	3.630	3.780	3.545	58,891
2023-10-05	4.030	4.080	3.840	3.880	3.639	24,434
2023-10-04	4.000	4.000	3.930	3.980	3.733	22,377
2023-10-03	4.120	4.120	3.950	4.000	3.752	26,995
2023-10-02	4.180	4.200	4.040	4.120	3.864	24,317
2023-09-29	4.100	4.160	4.060	4.150	3.892	26,740
2023-09-28	4.120	4.200	3.940	4.080	3.827	87,344
2023-09-27	4.250	4.300	4.060	4.120	3.864	52,600
2023-09-26	4.250	4.300	4.190	4.230	3.967	28,281
2023-09-25	4.280	4.310	4.120	4.150	3.892	28,643
2023-09-22	4.210	4.260	4.210	4.250	3.986	33,790
2023-09-21	4.210	4.240	4.130	4.230	3.967	35,426
2023-09-20	4.390	4.390	4.200	4.240	3.977	19,726
2023-09-19	4.420	4.430	4.260	4.290	4.024	18,391
2023-09-18	4.440	4.440	4.390	4.420	4.145	19,518
2023-09-15	4.370	4.420	4.370	4.400	4.127	25,659
2023-09-14	4.270	4.380	4.210	4.370	4.099	43,872
2023-09-13	4.350	4.350	4.210	4.230	3.967	19,421
2023-09-12	4.390	4.390	4.270	4.320	4.052	17,584
2023-09-11	4.540	4.540	4.350	4.350	4.080	20,528
2023-09-08	4.410	4.460	4.250	4.460	4.183	20,931
2023-09-07	4.600	4.600	4.350	4.420	4.145	33,528
2023-09-06	4.750	4.750	4.580	4.580	4.296	43,812
2023-09-05	4.730	4.730	4.660	4.730	4.436	22,194
2023-09-04	4.790	4.820	4.670	4.730	4.436	42,927
2023-09-01	4.740	4.740	4.600	4.710	4.417	24,692
2023-08-31	4.730	4.750	4.630	4.740	4.446	27,552
2023-08-30	4.800	4.800	4.660	4.680	4.389	25,372
2023-08-29	4.820	4.830	4.730	4.750	4.455	26,387

← NewerPage 13 of 21 · 1,242 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.