Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	3.300	3.380	3.200	3.300	3.038	10,524
2022-06-16	3.280	3.375	3.170	3.270	3.011	13,871
2022-06-15	3.295	3.370	3.295	3.350	3.084	25,810
2022-06-14	3.310	3.320	3.120	3.220	2.965	27,372
2022-06-10	3.620	3.620	3.430	3.430	3.158	17,755
2022-06-09	3.600	3.625	3.540	3.600	3.315	13,685
2022-06-08	3.590	3.600	3.500	3.600	3.315	18,721
2022-06-07	7.050	7.120	6.940	7.000	3.222	480,564
2022-06-06	6.780	7.000	6.780	7.000	3.222	64,872
2022-06-03	6.810	6.860	6.750	6.820	3.140	19,300
2022-06-02	6.830	6.840	6.720	6.760	3.112	8,726
2022-06-01	6.780	6.880	6.740	6.820	3.140	20,580
2022-05-31	6.690	6.740	6.580	6.740	3.103	12,700
2022-05-30	6.750	6.750	6.680	6.700	3.084	5,872
2022-05-27	6.560	6.760	6.530	6.750	3.107	14,794
2022-05-26	6.480	6.560	6.480	6.560	3.020	15,246
2022-05-25	6.630	6.630	6.480	6.540	3.011	10,372
2022-05-24	6.580	6.580	6.470	6.560	3.020	8,716
2022-05-23	6.700	6.700	6.550	6.550	3.015	3,606
2022-05-20	6.790	6.790	6.490	6.550	3.015	22,204
2022-05-19	6.700	6.770	6.540	6.610	3.043	20,582
2022-05-18	6.820	6.850	6.770	6.850	3.153	10,608
2022-05-17	6.880	6.890	6.730	6.830	3.144	14,320
2022-05-16	6.700	6.920	6.640	6.790	3.126	9,430
2022-05-13	6.740	6.740	6.500	6.680	3.075	12,476
2022-05-12	6.700	6.800	6.210	6.570	3.025	24,520
2022-05-11	6.500	6.700	6.430	6.700	3.084	27,860
2022-05-10	6.440	6.560	6.220	6.510	2.997	37,530
2022-05-09	6.760	6.830	6.370	6.500	2.992	30,244
2022-05-06	6.780	6.800	6.620	6.700	3.084	33,594
2022-05-05	7.050	7.150	6.940	6.950	3.199	15,732
2022-05-04	7.100	7.130	6.960	7.040	3.241	10,010
2022-05-03	7.260	7.300	6.950	7.010	3.227	32,842
2022-04-29	7.380	7.480	7.150	7.260	3.342	37,124
2022-04-28	7.090	7.300	7.090	7.250	3.338	39,966
2022-04-27	7.150	7.200	7.010	7.100	3.269	30,014
2022-04-26	7.250	7.490	7.220	7.370	3.393	57,496
2022-04-21	7.100	7.250	7.030	7.230	3.328	52,644
2022-04-20	6.750	7.070	6.620	7.020	3.232	39,676
2022-04-19	6.800	6.800	6.640	6.750	3.107	38,720
2022-04-14	6.900	6.900	6.720	6.780	3.121	33,792
2022-04-13	6.990	6.990	6.700	6.800	3.130	47,638
2022-04-12	6.720	7.000	6.720	7.000	3.222	16,584
2022-04-11	6.880	6.880	6.800	6.860	3.158	18,134
2022-04-08	6.760	6.900	6.760	6.880	3.167	26,942
2022-04-07	6.780	6.790	6.660	6.760	3.112	20,822
2022-04-06	6.800	6.850	6.640	6.700	3.084	90,662
2022-04-05	6.770	6.860	6.580	6.680	3.075	68,550
2022-04-04	6.550	6.870	6.550	6.770	3.117	44,406
2022-04-01	6.360	6.560	6.360	6.550	3.015	37,562
2022-03-31	6.400	6.460	6.320	6.320	2.909	21,852
2022-03-30	6.280	6.340	6.200	6.300	2.900	18,132
2022-03-29	6.360	6.360	6.180	6.360	2.928	10,228
2022-03-28	6.360	6.400	6.140	6.280	2.891	15,500
2022-03-24	6.300	6.300	6.060	6.220	2.863	14,724
2022-03-23	6.380	6.380	6.120	6.240	2.873	11,440
2022-03-22	6.260	6.420	6.160	6.320	2.909	12,342
2022-03-21	6.400	6.400	6.120	6.160	2.836	12,544
2022-03-18	6.360	6.360	6.180	6.340	2.919	8,824
2022-03-17	6.360	6.460	6.200	6.260	2.882	6,980

← NewerPage 19 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.