Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	4.730	4.840	4.730	4.790	4.492	45,437
2023-08-25	4.640	4.720	4.550	4.700	4.408	38,416
2023-08-24	4.490	4.700	4.460	4.640	4.352	65,101
2023-08-23	4.440	4.440	4.370	4.420	4.145	36,586
2023-08-22	4.400	4.440	4.360	4.420	4.145	36,335
2023-08-21	4.300	4.390	4.270	4.390	4.117	29,027
2023-08-18	4.320	4.380	4.230	4.290	4.024	34,051
2023-08-17	4.350	4.360	4.300	4.330	4.061	40,715
2023-08-16	4.370	4.380	4.290	4.330	4.061	31,381
2023-08-14	4.390	4.390	4.230	4.370	4.099	43,422
2023-08-11	4.490	4.490	4.300	4.390	4.117	25,695
2023-08-10	4.500	4.500	4.440	4.470	4.192	12,013
2023-08-09	4.490	4.520	4.440	4.460	4.183	15,627
2023-08-08	4.490	4.490	4.400	4.440	4.164	15,048
2023-08-07	4.610	4.630	4.480	4.490	4.211	14,139
2023-08-04	4.590	4.610	4.540	4.570	4.286	17,468
2023-08-03	4.470	4.500	4.330	4.500	4.220	15,847
2023-08-02	4.460	4.460	4.260	4.440	4.164	55,184
2023-08-01	4.550	4.610	4.420	4.500	4.220	15,514
2023-07-31	4.550	4.600	4.400	4.550	4.267	46,749
2023-07-28	4.620	4.620	4.480	4.560	4.277	36,290
2023-07-27	4.600	4.680	4.520	4.600	4.314	35,504
2023-07-26	4.640	4.680	4.560	4.600	4.314	22,176
2023-07-25	4.660	4.770	4.610	4.650	4.361	59,686
2023-07-24	4.800	4.830	4.640	4.660	4.371	57,753
2023-07-21	4.830	4.830	4.720	4.800	4.502	62,585
2023-07-20	4.840	4.880	4.750	4.840	4.539	32,726
2023-07-19	4.910	4.960	4.850	4.850	4.549	49,374
2023-07-18	4.700	4.900	4.670	4.900	4.596	471,481
2023-07-17	4.770	4.820	4.640	4.670	4.380	35,568
2023-07-14	4.750	4.810	4.670	4.720	4.427	13,334
2023-07-13	4.730	4.800	4.670	4.720	4.427	17,667
2023-07-12	4.680	4.750	4.680	4.710	4.417	17,430
2023-07-11	4.590	4.690	4.590	4.680	4.389	27,650
2023-07-10	4.480	4.600	4.440	4.560	4.277	24,647
2023-07-07	4.540	4.590	4.450	4.450	4.174	36,333
2023-07-06	4.590	4.600	4.530	4.560	4.277	70,618
2023-07-05	4.500	4.590	4.460	4.570	4.286	39,483
2023-07-04	4.530	4.530	4.470	4.480	4.202	28,042
2023-07-03	4.420	4.500	4.410	4.500	4.220	39,930
2023-06-30	4.400	4.460	4.370	4.440	4.127	64,765
2023-06-29	4.150	4.400	4.140	4.400	4.090	142,835
2023-06-28	4.060	4.130	4.050	4.110	3.820	35,897
2023-06-27	4.000	4.070	3.970	4.050	3.764	36,169
2023-06-26	4.070	4.070	3.900	4.000	3.718	57,825
2023-06-23	4.150	4.190	4.010	4.010	3.727	53,747
2023-06-22	4.160	4.160	4.100	4.130	3.839	46,592
2023-06-21	4.200	4.240	4.100	4.160	3.866	42,957
2023-06-20	4.250	4.250	4.140	4.160	3.866	34,106
2023-06-19	4.270	4.280	4.200	4.240	3.941	37,272
2023-06-16	4.280	4.300	4.260	4.270	3.969	55,176
2023-06-15	4.300	4.340	4.250	4.260	3.959	72,699
2023-06-14	4.250	4.300	4.220	4.260	3.959	67,029
2023-06-13	4.250	4.270	4.200	4.240	3.941	39,914
2023-06-12	4.240	4.350	4.190	4.220	3.922	61,877
2023-06-09	4.100	4.200	4.060	4.200	3.904	76,513
2023-06-08	4.090	4.100	4.020	4.090	3.801	38,475
2023-06-07	4.070	4.100	4.000	4.050	3.764	124,869
2023-06-06	4.120	4.200	4.000	4.070	3.783	282,247
2023-06-02	4.050	4.130	4.040	4.080	3.792	195,421

← NewerPage 14 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.