Profile Systems & Software SA historical data

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

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

← NewerPage 2 of 21 · 1,242 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.