Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.890	2.900	2.875	2.900	2.695	8,970
2023-03-02	2.885	2.890	2.850	2.885	2.681	16,270
2023-03-01	2.910	2.940	2.900	2.920	2.714	12,416
2023-02-28	2.980	2.980	2.920	2.930	2.723	18,642
2023-02-24	3.050	3.070	2.900	3.000	2.788	16,993
2023-02-23	3.010	3.070	3.010	3.050	2.835	13,274
2023-02-22	3.090	3.090	3.050	3.060	2.844	15,015
2023-02-21	3.060	3.140	3.060	3.100	2.881	6,965
2023-02-20	3.090	3.145	3.050	3.100	2.881	21,850
2023-02-17	3.095	3.100	3.020	3.095	2.877	23,480
2023-02-16	3.130	3.140	3.080	3.100	2.881	13,939
2023-02-15	3.120	3.150	3.080	3.130	2.909	14,429
2023-02-14	3.150	3.180	3.080	3.120	2.900	14,930
2023-02-13	3.095	3.150	3.055	3.145	2.923	38,812
2023-02-10	3.100	3.115	3.045	3.075	2.858	26,377
2023-02-09	3.060	3.100	3.060	3.070	2.853	17,209
2023-02-08	3.070	3.095	3.040	3.095	2.877	24,839
2023-02-07	3.070	3.100	3.050	3.060	2.844	7,317
2023-02-06	3.065	3.105	3.010	3.055	2.839	17,818
2023-02-03	3.125	3.150	3.055	3.080	2.863	14,256
2023-02-02	3.090	3.120	3.080	3.110	2.891	32,735
2023-02-01	3.130	3.130	3.060	3.095	2.877	14,685
2023-01-31	3.095	3.170	3.060	3.100	2.881	34,219
2023-01-30	2.940	3.100	2.940	3.095	2.877	68,560
2023-01-27	2.935	2.965	2.880	2.880	2.677	24,771
2023-01-26	2.865	2.905	2.860	2.900	2.695	12,203
2023-01-25	2.895	2.935	2.840	2.865	2.663	20,252
2023-01-24	2.880	2.910	2.870	2.895	2.691	19,822
2023-01-23	2.900	2.900	2.855	2.890	2.686	14,844
2023-01-20	2.905	2.905	2.865	2.895	2.691	10,755
2023-01-19	2.970	2.970	2.860	2.900	2.695	21,833
2023-01-18	2.910	2.995	2.910	2.960	2.751	40,215
2023-01-17	2.780	2.915	2.765	2.855	2.654	335,552
2023-01-16	2.780	2.815	2.745	2.780	2.584	20,748
2023-01-13	2.845	2.845	2.740	2.780	2.584	21,252
2023-01-12	2.790	2.810	2.770	2.800	2.602	5,030
2023-01-11	2.800	2.820	2.730	2.780	2.584	18,662
2023-01-10	2.840	2.845	2.780	2.790	2.593	19,754
2023-01-09	2.850	2.900	2.800	2.805	2.607	30,984
2023-01-05	2.750	2.875	2.740	2.850	2.649	11,940
2023-01-04	2.825	2.825	2.750	2.760	2.565	24,579
2023-01-03	2.840	2.850	2.800	2.815	2.616	17,910
2023-01-02	2.855	2.855	2.840	2.840	2.640	3,135
2022-12-30	2.840	2.900	2.815	2.855	2.654	6,198
2022-12-29	2.855	2.855	2.790	2.850	2.649	11,753
2022-12-28	2.900	2.900	2.840	2.840	2.640	17,413
2022-12-27	2.950	2.950	2.900	2.915	2.709	5,130
2022-12-23	2.935	2.935	2.890	2.900	2.695	6,280
2022-12-22	2.945	2.990	2.880	2.930	2.723	14,051
2022-12-21	2.860	2.920	2.855	2.920	2.714	18,523
2022-12-20	2.865	2.865	2.830	2.855	2.654	4,378
2022-12-19	2.830	2.870	2.830	2.850	2.649	7,893
2022-12-16	2.830	2.830	2.800	2.830	2.630	8,565
2022-12-15	2.820	2.830	2.800	2.830	2.630	7,150
2022-12-14	2.830	2.830	2.800	2.820	2.621	13,080
2022-12-13	2.830	2.850	2.790	2.830	2.630	8,250
2022-12-12	2.850	2.850	2.800	2.830	2.630	11,652
2022-12-09	2.860	2.865	2.830	2.850	2.649	10,952
2022-12-08	2.900	2.900	2.830	2.865	2.663	8,935
2022-12-07	2.875	2.885	2.860	2.880	2.677	5,842

← NewerPage 16 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.