Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.130 | 3.130 | 3.000 | 3.060 | 2.844 | 6,119 |
| 2022-09-09 | 2.965 | 3.060 | 2.965 | 3.060 | 2.844 | 10,230 |
| 2022-09-08 | 3.040 | 3.070 | 2.955 | 3.025 | 2.812 | 6,155 |
| 2022-09-07 | 3.005 | 3.040 | 2.940 | 3.010 | 2.798 | 13,380 |
| 2022-09-06 | 3.030 | 3.035 | 3.000 | 3.015 | 2.802 | 3,250 |
| 2022-09-05 | 3.100 | 3.100 | 3.020 | 3.020 | 2.807 | 8,564 |
| 2022-09-02 | 3.140 | 3.140 | 3.035 | 3.130 | 2.909 | 9,409 |
| 2022-09-01 | 3.150 | 3.150 | 3.035 | 3.080 | 2.863 | 8,308 |
| 2022-08-31 | 3.155 | 3.155 | 3.090 | 3.100 | 2.881 | 5,485 |
| 2022-08-30 | 3.150 | 3.235 | 3.080 | 3.120 | 2.900 | 13,814 |
| 2022-08-29 | 3.130 | 3.135 | 3.050 | 3.110 | 2.891 | 17,941 |
| 2022-08-26 | 3.205 | 3.215 | 3.170 | 3.185 | 2.960 | 3,773 |
| 2022-08-25 | 3.300 | 3.300 | 3.175 | 3.210 | 2.984 | 8,252 |
| 2022-08-24 | 3.220 | 3.220 | 3.160 | 3.190 | 2.965 | 7,552 |
| 2022-08-23 | 3.300 | 3.300 | 3.220 | 3.250 | 3.021 | 6,360 |
| 2022-08-22 | 3.350 | 3.350 | 3.240 | 3.280 | 3.049 | 5,765 |
| 2022-08-19 | 3.300 | 3.350 | 3.250 | 3.350 | 3.114 | 5,945 |
| 2022-08-18 | 3.300 | 3.325 | 3.290 | 3.315 | 3.081 | 2,535 |
| 2022-08-17 | 3.310 | 3.330 | 3.295 | 3.295 | 3.063 | 3,235 |
| 2022-08-16 | 3.300 | 3.310 | 3.245 | 3.310 | 3.076 | 8,205 |
| 2022-08-12 | 3.300 | 3.340 | 3.275 | 3.310 | 3.076 | 3,221 |
| 2022-08-11 | 3.325 | 3.400 | 3.280 | 3.300 | 3.067 | 3,175 |
| 2022-08-10 | 3.170 | 3.340 | 3.160 | 3.300 | 3.067 | 10,995 |
| 2022-08-09 | 3.170 | 3.240 | 3.170 | 3.200 | 2.974 | 3,738 |
| 2022-08-08 | 3.280 | 3.280 | 3.195 | 3.200 | 2.974 | 7,459 |
| 2022-08-05 | 3.280 | 3.280 | 3.180 | 3.205 | 2.979 | 2,185 |
| 2022-08-04 | 3.260 | 3.260 | 3.190 | 3.230 | 3.002 | 2,480 |
| 2022-08-03 | 3.280 | 3.280 | 3.200 | 3.235 | 3.007 | 7,176 |
| 2022-08-02 | 3.280 | 3.300 | 3.200 | 3.240 | 3.011 | 5,172 |
| 2022-08-01 | 3.240 | 3.280 | 3.190 | 3.240 | 3.011 | 8,150 |
| 2022-07-29 | 3.270 | 3.275 | 3.210 | 3.240 | 3.011 | 3,107 |
| 2022-07-28 | 3.250 | 3.270 | 3.200 | 3.260 | 3.030 | 4,746 |
| 2022-07-27 | 3.260 | 3.290 | 3.210 | 3.230 | 3.002 | 5,471 |
| 2022-07-26 | 3.230 | 3.270 | 3.190 | 3.255 | 3.025 | 8,950 |
| 2022-07-25 | 3.320 | 3.330 | 3.225 | 3.290 | 3.058 | 3,720 |
| 2022-07-22 | 3.370 | 3.370 | 3.280 | 3.305 | 3.072 | 4,049 |
| 2022-07-21 | 3.370 | 3.370 | 3.280 | 3.300 | 3.067 | 7,680 |
| 2022-07-20 | 3.370 | 3.370 | 3.280 | 3.300 | 3.067 | 7,680 |
| 2022-07-19 | 3.340 | 3.340 | 3.285 | 3.310 | 3.076 | 2,732 |
| 2022-07-18 | 3.300 | 3.380 | 3.295 | 3.350 | 3.114 | 5,572 |
| 2022-07-15 | 3.270 | 3.300 | 3.250 | 3.265 | 3.035 | 5,783 |
| 2022-07-14 | 3.240 | 3.240 | 3.170 | 3.200 | 2.974 | 5,175 |
| 2022-07-13 | 3.280 | 3.280 | 3.180 | 3.205 | 2.979 | 19,965 |
| 2022-07-12 | 3.230 | 3.250 | 3.165 | 3.185 | 2.960 | 6,126 |
| 2022-07-11 | 3.180 | 3.240 | 3.160 | 3.230 | 3.002 | 2,820 |
| 2022-07-08 | 3.195 | 3.245 | 3.130 | 3.240 | 3.011 | 7,921 |
| 2022-07-07 | 3.100 | 3.125 | 3.070 | 3.125 | 2.905 | 6,950 |
| 2022-07-06 | 3.135 | 3.155 | 3.065 | 3.070 | 2.853 | 9,448 |
| 2022-07-05 | 3.220 | 3.220 | 3.025 | 3.120 | 2.900 | 23,054 |
| 2022-07-04 | 3.280 | 3.280 | 3.160 | 3.230 | 3.002 | 7,274 |
| 2022-07-01 | 3.300 | 3.300 | 3.150 | 3.220 | 2.993 | 7,166 |
| 2022-06-30 | 3.330 | 3.330 | 3.220 | 3.220 | 2.993 | 4,550 |
| 2022-06-29 | 3.425 | 3.425 | 3.315 | 3.330 | 3.095 | 2,721 |
| 2022-06-28 | 3.380 | 3.420 | 3.295 | 3.370 | 3.132 | 3,985 |
| 2022-06-27 | 3.440 | 3.440 | 3.340 | 3.400 | 3.160 | 2,937 |
| 2022-06-24 | 3.455 | 3.455 | 3.380 | 3.450 | 3.176 | 2,525 |
| 2022-06-23 | 3.440 | 3.440 | 3.345 | 3.410 | 3.140 | 7,861 |
| 2022-06-22 | 3.510 | 3.510 | 3.360 | 3.440 | 3.167 | 13,127 |
| 2022-06-21 | 3.560 | 3.595 | 3.415 | 3.510 | 3.232 | 8,563 |
| 2022-06-20 | 3.350 | 3.525 | 3.350 | 3.525 | 3.245 | 26,256 |
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.