Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.020 | 9.020 | 8.810 | 8.970 | 8.759 | 25,681 |
| 2026-07-23 | 9.030 | 9.030 | 8.640 | 8.890 | 8.680 | 43,718 |
| 2026-07-22 | 9.000 | 9.200 | 8.820 | 8.950 | 8.739 | 57,505 |
| 2026-07-21 | 8.890 | 9.060 | 8.840 | 8.960 | 8.749 | 32,782 |
| 2026-07-20 | 8.850 | 8.900 | 8.750 | 8.900 | 8.690 | 39,446 |
| 2026-07-17 | 8.960 | 8.960 | 8.700 | 8.850 | 8.641 | 41,315 |
| 2026-07-16 | 8.960 | 8.970 | 8.800 | 8.960 | 8.749 | 76,930 |
| 2026-07-15 | 8.900 | 8.960 | 8.750 | 8.950 | 8.739 | 35,183 |
| 2026-07-14 | 8.990 | 8.990 | 8.700 | 8.920 | 8.710 | 16,518 |
| 2026-07-13 | 9.000 | 9.000 | 8.790 | 8.990 | 8.778 | 32,062 |
| 2026-07-10 | 8.780 | 9.180 | 8.780 | 9.000 | 8.788 | 184,137 |
| 2026-07-09 | 8.580 | 8.740 | 8.530 | 8.700 | 8.495 | 114,332 |
| 2026-07-08 | 8.600 | 8.600 | 8.000 | 8.370 | 8.173 | 155,774 |
| 2026-07-07 | 8.540 | 8.540 | 8.350 | 8.450 | 8.251 | 68,715 |
| 2026-07-06 | 8.560 | 8.770 | 8.360 | 8.400 | 8.202 | 50,112 |
| 2026-07-03 | 8.690 | 8.750 | 8.500 | 8.590 | 8.388 | 139,219 |
| 2026-07-02 | 8.100 | 8.650 | 8.100 | 8.650 | 8.446 | 294,485 |
| 2026-07-01 | 7.710 | 8.090 | 7.700 | 8.080 | 7.890 | 335,970 |
| 2026-06-30 | 7.640 | 7.700 | 7.540 | 7.700 | 7.519 | 72,188 |
| 2026-06-29 | 7.680 | 7.750 | 7.560 | 7.640 | 7.380 | 25,473 |
| 2026-06-26 | 7.670 | 7.760 | 7.560 | 7.620 | 7.361 | 53,422 |
| 2026-06-25 | 7.660 | 7.790 | 7.500 | 7.660 | 7.399 | 41,480 |
| 2026-06-24 | 7.780 | 7.800 | 7.690 | 7.740 | 7.477 | 49,233 |
| 2026-06-23 | 7.890 | 7.890 | 7.750 | 7.800 | 7.535 | 55,759 |
| 2026-06-22 | 7.740 | 7.890 | 7.630 | 7.890 | 7.622 | 92,124 |
| 2026-06-19 | 7.660 | 7.870 | 7.660 | 7.760 | 7.496 | 66,865 |
| 2026-06-18 | 7.650 | 7.870 | 7.590 | 7.730 | 7.467 | 36,389 |
| 2026-06-17 | 7.670 | 7.720 | 7.490 | 7.590 | 7.332 | 78,064 |
| 2026-06-16 | 7.890 | 7.890 | 7.600 | 7.600 | 7.341 | 44,001 |
| 2026-06-15 | 7.860 | 8.060 | 7.700 | 7.700 | 7.438 | 132,294 |
| 2026-06-12 | 7.710 | 7.980 | 7.710 | 7.860 | 7.593 | 132,155 |
| 2026-06-11 | 7.700 | 7.820 | 7.640 | 7.670 | 7.409 | 88,633 |
| 2026-06-10 | 7.660 | 7.770 | 7.650 | 7.710 | 7.448 | 58,854 |
| 2026-06-09 | 7.470 | 7.640 | 7.470 | 7.640 | 7.380 | 31,821 |
| 2026-06-08 | 7.330 | 7.500 | 7.130 | 7.500 | 7.245 | 29,825 |
| 2026-06-05 | 7.350 | 7.450 | 7.270 | 7.330 | 7.081 | 68,845 |
| 2026-06-04 | 7.450 | 7.480 | 7.330 | 7.430 | 7.177 | 27,631 |
| 2026-06-03 | 7.480 | 7.550 | 7.440 | 7.470 | 7.216 | 27,510 |
| 2026-06-02 | 7.630 | 7.630 | 7.450 | 7.570 | 7.312 | 33,106 |
| 2026-05-29 | 7.620 | 7.620 | 7.460 | 7.590 | 7.332 | 39,145 |
| 2026-05-28 | 7.700 | 7.700 | 7.500 | 7.510 | 7.254 | 25,982 |
| 2026-05-27 | 7.700 | 7.720 | 7.580 | 7.680 | 7.419 | 69,611 |
| 2026-05-26 | 7.450 | 7.720 | 7.330 | 7.630 | 7.370 | 117,016 |
| 2026-05-25 | 7.400 | 7.570 | 7.400 | 7.500 | 7.245 | 96,314 |
| 2026-05-22 | 7.250 | 7.520 | 7.150 | 7.450 | 7.197 | 57,562 |
| 2026-05-21 | 7.180 | 7.390 | 7.110 | 7.240 | 6.994 | 119,428 |
| 2026-05-20 | 7.120 | 7.280 | 7.070 | 7.100 | 6.858 | 52,793 |
| 2026-05-19 | 7.190 | 7.190 | 6.980 | 7.010 | 6.772 | 30,327 |
| 2026-05-18 | 7.220 | 7.220 | 7.060 | 7.060 | 6.820 | 34,254 |
| 2026-05-15 | 7.200 | 7.220 | 7.110 | 7.180 | 6.936 | 22,693 |
| 2026-05-14 | 7.240 | 7.310 | 7.230 | 7.250 | 7.003 | 49,765 |
| 2026-05-13 | 7.240 | 7.300 | 7.150 | 7.250 | 7.003 | 54,032 |
| 2026-05-12 | 7.370 | 7.370 | 7.170 | 7.180 | 6.936 | 19,798 |
| 2026-05-11 | 7.430 | 7.430 | 7.280 | 7.340 | 7.090 | 28,068 |
| 2026-05-08 | 7.420 | 7.460 | 7.320 | 7.430 | 7.177 | 25,728 |
| 2026-05-07 | 7.500 | 7.540 | 7.370 | 7.420 | 7.168 | 60,036 |
| 2026-05-06 | 7.480 | 7.530 | 7.390 | 7.450 | 7.197 | 81,752 |
| 2026-05-05 | 7.410 | 7.450 | 7.380 | 7.410 | 7.158 | 42,560 |
| 2026-05-04 | 7.550 | 7.590 | 7.420 | 7.500 | 7.245 | 29,794 |
| 2026-04-30 | 7.450 | 7.600 | 7.400 | 7.540 | 7.283 | 19,520 |
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.