Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	2.900	2.905	2.875	2.875	2.672	4,930
2022-12-05	2.920	2.950	2.885	2.895	2.691	6,350
2022-12-02	2.880	2.925	2.840	2.925	2.719	13,783
2022-12-01	2.915	2.940	2.860	2.880	2.677	26,130
2022-11-30	2.975	2.990	2.920	2.920	2.714	7,402
2022-11-29	2.980	2.980	2.950	2.965	2.756	3,910
2022-11-28	2.990	3.000	2.965	2.990	2.779	5,850
2022-11-25	3.000	3.010	2.990	3.005	2.793	6,614
2022-11-24	2.935	3.000	2.935	3.000	2.788	9,599
2022-11-23	2.900	2.950	2.900	2.925	2.719	10,151
2022-11-22	2.905	2.950	2.900	2.900	2.695	12,365
2022-11-21	2.900	2.900	2.850	2.890	2.686	15,653
2022-11-18	2.870	2.900	2.840	2.900	2.695	12,515
2022-11-17	2.980	2.980	2.845	2.920	2.714	9,260
2022-11-16	3.070	3.070	2.950	2.980	2.770	11,861
2022-11-15	3.010	3.085	3.010	3.050	2.835	10,491
2022-11-14	3.080	3.085	2.980	3.015	2.802	9,627
2022-11-11	3.060	3.130	3.000	3.045	2.830	30,662
2022-11-10	2.855	3.020	2.800	3.020	2.807	13,220
2022-11-09	2.880	2.880	2.835	2.875	2.672	2,784
2022-11-08	2.890	2.890	2.860	2.880	2.677	3,010
2022-11-07	2.905	2.920	2.850	2.875	2.672	11,370
2022-11-04	2.900	2.935	2.850	2.905	2.700	6,440
2022-11-03	2.960	2.960	2.810	2.900	2.695	9,365
2022-11-02	2.885	2.940	2.840	2.940	2.733	8,419
2022-11-01	2.980	2.980	2.895	2.915	2.709	3,240
2022-10-31	2.970	2.995	2.940	2.960	2.751	3,540
2022-10-27	2.940	2.970	2.920	2.940	2.733	1,325
2022-10-26	2.960	2.985	2.940	2.940	2.733	2,240
2022-10-25	3.000	3.000	2.915	2.925	2.719	4,512
2022-10-24	2.890	2.970	2.870	2.970	2.760	6,380
2022-10-21	2.900	2.900	2.810	2.885	2.681	36,370
2022-10-20	2.870	2.900	2.830	2.885	2.681	9,156
2022-10-19	2.970	2.970	2.850	2.900	2.695	9,415
2022-10-18	2.950	3.000	2.930	2.930	2.723	13,656
2022-10-17	2.870	2.950	2.870	2.930	2.723	11,205
2022-10-14	2.860	2.860	2.800	2.840	2.640	3,773
2022-10-13	2.730	2.850	2.675	2.795	2.598	7,895
2022-10-12	2.630	2.690	2.590	2.690	2.500	4,970
2022-10-11	2.625	2.630	2.565	2.600	2.417	20,242
2022-10-10	2.745	2.745	2.630	2.650	2.463	15,984
2022-10-07	2.760	2.770	2.720	2.745	2.551	2,898
2022-10-06	2.730	2.755	2.730	2.750	2.556	2,600
2022-10-05	2.800	2.800	2.720	2.750	2.556	3,210
2022-10-04	2.780	2.815	2.765	2.800	2.602	5,995
2022-10-03	2.685	2.785	2.650	2.755	2.561	13,420
2022-09-30	2.735	2.740	2.695	2.700	2.509	6,833
2022-09-29	2.780	2.790	2.695	2.740	2.547	12,755
2022-09-28	2.770	2.805	2.735	2.775	2.579	6,774
2022-09-27	2.840	2.900	2.780	2.815	2.616	7,990
2022-09-26	2.870	2.880	2.750	2.800	2.602	15,935
2022-09-23	2.985	2.985	2.865	2.900	2.695	7,331
2022-09-22	2.940	2.980	2.915	2.970	2.760	7,770
2022-09-21	2.960	2.975	2.920	2.930	2.723	9,556
2022-09-20	3.100	3.100	2.930	2.945	2.737	11,262
2022-09-19	3.000	3.100	2.990	3.080	2.863	13,806
2022-09-16	2.955	3.020	2.955	3.015	2.802	5,435
2022-09-15	3.065	3.065	2.950	3.000	2.788	5,612
2022-09-14	3.000	3.075	2.955	3.030	2.816	12,471
2022-09-13	3.080	3.080	3.000	3.020	2.807	6,335

← NewerPage 17 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.