Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.050	4.130	4.040	4.080	3.792	195,421
2023-06-01	3.940	4.000	3.900	3.970	3.690	93,362
2023-05-31	3.790	3.970	3.760	3.900	3.625	189,836
2023-05-30	3.650	3.820	3.600	3.790	3.523	146,895
2023-05-29	3.550	3.650	3.550	3.570	3.318	200,192
2023-05-26	3.470	3.550	3.450	3.520	3.272	159,468
2023-05-25	3.400	3.500	3.380	3.430	3.188	68,912
2023-05-24	3.380	3.480	3.380	3.400	3.160	36,903
2023-05-23	3.460	3.480	3.380	3.400	3.160	497,770
2023-05-22	3.500	3.530	3.400	3.420	3.179	57,270
2023-05-19	3.380	3.380	3.320	3.350	3.114	26,459
2023-05-18	3.420	3.430	3.320	3.380	3.142	13,641
2023-05-17	3.380	3.420	3.360	3.400	3.160	25,369
2023-05-16	3.320	3.320	3.280	3.320	3.086	32,920
2023-05-15	3.320	3.360	3.280	3.320	3.086	38,940
2023-05-12	3.390	3.390	3.290	3.320	3.086	27,447
2023-05-11	3.370	3.420	3.320	3.350	3.114	29,957
2023-05-10	3.440	3.440	3.380	3.400	3.160	23,360
2023-05-09	3.480	3.490	3.390	3.430	3.188	35,911
2023-05-08	3.350	3.500	3.350	3.460	3.216	38,078
2023-05-05	3.260	3.380	3.260	3.320	3.086	31,755
2023-05-04	3.280	3.280	3.220	3.250	3.021	29,625
2023-05-03	3.250	3.260	3.200	3.260	3.030	24,023
2023-05-02	3.290	3.350	3.220	3.230	3.002	33,035
2023-04-28	3.370	3.370	3.300	3.310	3.076	28,573
2023-04-27	3.270	3.350	3.250	3.350	3.114	36,348
2023-04-26	3.330	3.330	3.220	3.250	3.021	54,749
2023-04-25	3.340	3.370	3.290	3.320	3.086	49,805
2023-04-24	3.360	3.370	3.330	3.340	3.104	46,139
2023-04-21	3.450	3.450	3.380	3.390	3.151	49,650
2023-04-20	3.490	3.520	3.400	3.450	3.207	32,700
2023-04-19	3.510	3.560	3.420	3.470	3.225	50,400
2023-04-18	3.470	3.540	3.460	3.540	3.290	101,493
2023-04-13	3.350	3.450	3.330	3.420	3.179	73,859
2023-04-12	3.260	3.420	3.260	3.380	3.142	403,442
2023-04-11	3.050	3.310	3.030	3.210	2.984	593,244
2023-04-06	2.860	3.000	2.860	3.000	2.788	46,757
2023-04-05	2.850	2.890	2.850	2.890	2.686	29,216
2023-04-04	2.890	2.890	2.830	2.850	2.649	34,008
2023-04-03	2.900	2.910	2.860	2.890	2.686	27,114
2023-03-31	2.850	2.910	2.800	2.900	2.695	11,579
2023-03-30	2.805	2.860	2.805	2.845	2.644	17,636
2023-03-29	2.810	2.810	2.780	2.795	2.598	8,084
2023-03-28	2.850	2.850	2.735	2.790	2.593	5,425
2023-03-27	2.780	2.800	2.750	2.800	2.602	10,879
2023-03-24	2.825	2.825	2.720	2.765	2.570	10,848
2023-03-23	2.780	2.810	2.750	2.810	2.612	7,335
2023-03-22	2.800	2.830	2.740	2.800	2.602	11,217
2023-03-21	2.650	2.800	2.650	2.780	2.584	28,038
2023-03-20	2.580	2.650	2.575	2.625	2.440	12,025
2023-03-17	2.645	2.660	2.625	2.625	2.440	5,337
2023-03-16	2.630	2.690	2.600	2.645	2.458	11,918
2023-03-15	2.735	2.795	2.630	2.645	2.458	13,358
2023-03-14	2.675	2.770	2.675	2.770	2.575	11,642
2023-03-13	2.700	2.715	2.650	2.705	2.514	27,234
2023-03-10	2.790	2.790	2.700	2.750	2.556	12,228
2023-03-09	2.800	2.800	2.770	2.790	2.593	11,127
2023-03-08	2.815	2.815	2.770	2.790	2.593	12,391
2023-03-07	2.815	2.820	2.790	2.815	2.616	14,965
2023-03-06	2.890	2.890	2.810	2.820	2.621	14,988

← NewerPage 15 of 21 · 1,246 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.