Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	6.300	6.400	6.200	6.300	2.900	30,306
2022-03-15	6.000	6.180	5.960	6.180	2.845	6,736
2022-03-14	6.140	6.240	6.000	6.080	2.799	20,130
2022-03-11	5.900	6.060	5.800	6.000	2.762	25,812
2022-03-10	6.060	6.100	5.820	5.840	2.688	34,218
2022-03-09	6.000	6.180	6.000	6.040	2.781	51,994
2022-03-08	5.800	5.960	5.760	5.940	2.735	58,122
2022-03-04	6.040	6.100	5.800	5.960	2.744	35,850
2022-03-03	6.000	6.160	6.000	6.080	2.799	24,520
2022-03-02	6.000	6.000	5.840	6.000	2.762	133,124
2022-03-01	6.200	6.220	5.960	6.000	2.762	58,088
2022-02-28	6.100	6.240	6.040	6.180	2.845	38,562
2022-02-25	6.480	6.540	6.300	6.500	2.992	23,664
2022-02-24	6.660	6.680	6.000	6.080	2.799	95,002
2022-02-23	6.800	6.960	6.780	6.860	3.158	15,014
2022-02-22	6.700	6.820	6.680	6.820	3.140	39,000
2022-02-21	7.020	7.080	6.880	6.900	3.176	22,320
2022-02-18	7.100	7.120	6.940	7.020	3.232	20,774
2022-02-17	7.060	7.100	6.960	7.100	3.269	27,578
2022-02-16	7.280	7.280	7.040	7.140	3.287	538,944
2022-02-15	6.940	7.180	6.920	7.180	3.305	46,570
2022-02-14	7.100	7.200	6.840	7.000	3.222	48,164
2022-02-11	7.160	7.200	7.080	7.200	3.315	43,598
2022-02-10	7.060	7.180	7.060	7.180	3.305	22,480
2022-02-09	7.040	7.180	6.920	7.140	3.287	31,120
2022-02-08	7.120	7.200	6.940	7.040	3.241	33,166
2022-02-07	6.980	7.100	6.960	7.000	3.222	17,540
2022-02-04	7.000	7.100	6.900	7.000	3.222	30,142
2022-02-03	6.780	7.000	6.700	6.900	3.176	104,980
2022-02-02	6.760	6.780	6.660	6.780	3.121	16,880
2022-02-01	6.760	6.780	6.660	6.760	3.112	11,220
2022-01-31	6.660	6.740	6.600	6.700	3.084	14,726
2022-01-28	6.700	6.780	6.520	6.660	3.066	19,476
2022-01-27	6.760	6.760	6.660	6.660	3.066	13,962
2022-01-26	6.720	6.760	6.620	6.760	3.112	37,430
2022-01-25	6.400	6.760	6.400	6.600	3.038	49,910
2022-01-24	6.620	6.700	6.220	6.440	2.965	59,072
2022-01-21	6.660	7.000	6.540	6.620	3.048	74,658
2022-01-20	6.680	6.800	6.640	6.740	3.103	33,726
2022-01-19	6.540	6.700	6.500	6.700	3.084	141,918
2022-01-18	6.480	6.700	6.460	6.600	3.038	98,844
2022-01-17	6.300	6.500	6.280	6.500	2.992	35,750
2022-01-14	6.260	6.400	6.240	6.360	2.928	24,902
2022-01-13	6.340	6.400	6.220	6.380	2.937	212,662
2022-01-12	6.340	6.340	6.200	6.300	2.900	34,230
2022-01-11	6.340	6.380	6.240	6.300	2.900	50,650
2022-01-10	6.200	6.380	6.200	6.280	2.891	38,370
2022-01-07	6.220	6.260	6.120	6.260	2.882	39,780
2022-01-05	6.260	6.380	6.120	6.160	2.836	31,832
2022-01-04	6.100	6.340	6.100	6.320	2.909	41,592
2022-01-03	5.920	6.100	5.920	6.100	2.808	60,420
2021-12-31	6.000	6.000	5.900	6.000	2.762	13,798
2021-12-30	5.980	6.020	5.880	6.000	2.762	22,820
2021-12-29	5.760	5.980	5.760	5.980	2.753	19,284
2021-12-28	5.720	5.820	5.700	5.800	2.670	15,868
2021-12-27	5.700	5.800	5.640	5.720	2.633	14,230
2021-12-23	5.780	5.780	5.660	5.700	2.624	19,710
2021-12-22	5.700	5.780	5.660	5.700	2.624	18,748
2021-12-21	5.740	5.780	5.700	5.700	2.624	22,552
2021-12-20	5.640	5.740	5.640	5.740	2.642	19,178

← NewerPage 20 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.