Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 5.820 | 5.820 | 5.680 | 5.760 | 2.652 | 27,678 |
| 2021-12-16 | 5.840 | 5.860 | 5.780 | 5.840 | 2.688 | 19,484 |
| 2021-12-15 | 5.800 | 5.820 | 5.780 | 5.800 | 2.670 | 13,622 |
| 2021-12-14 | 5.860 | 5.860 | 5.760 | 5.860 | 2.698 | 23,896 |
| 2021-12-13 | 5.920 | 6.000 | 5.840 | 5.860 | 2.698 | 36,164 |
| 2021-12-10 | 5.880 | 5.920 | 5.860 | 5.920 | 2.725 | 11,194 |
| 2021-12-09 | 5.980 | 5.980 | 5.880 | 5.900 | 2.716 | 11,442 |
| 2021-12-08 | 5.920 | 5.960 | 5.860 | 5.960 | 2.744 | 14,748 |
| 2021-12-07 | 5.980 | 6.000 | 5.880 | 5.900 | 2.716 | 21,766 |
| 2021-12-06 | 6.000 | 6.000 | 5.820 | 5.900 | 2.716 | 18,246 |
| 2021-12-03 | 6.080 | 6.100 | 5.920 | 5.960 | 2.744 | 20,842 |
| 2021-12-02 | 6.000 | 6.100 | 5.860 | 6.080 | 2.799 | 32,862 |
| 2021-12-01 | 6.000 | 6.100 | 6.000 | 6.040 | 2.781 | 32,200 |
| 2021-11-30 | 5.960 | 6.000 | 5.800 | 6.000 | 2.762 | 30,292 |
| 2021-11-29 | 5.600 | 6.020 | 5.600 | 6.000 | 2.762 | 87,042 |
| 2021-11-26 | 5.900 | 5.900 | 5.460 | 5.600 | 2.578 | 82,590 |
| 2021-11-25 | 5.980 | 6.060 | 5.920 | 6.000 | 2.762 | 32,326 |
| 2021-11-24 | 6.040 | 6.040 | 5.900 | 5.980 | 2.753 | 9,906 |
| 2021-11-23 | 6.120 | 6.120 | 5.840 | 5.940 | 2.735 | 31,344 |
| 2021-11-22 | 6.000 | 6.160 | 5.980 | 6.080 | 2.799 | 54,606 |
| 2021-11-19 | 6.100 | 6.180 | 6.000 | 6.100 | 2.808 | 153,150 |
| 2021-11-18 | 6.140 | 6.240 | 6.080 | 6.100 | 2.808 | 23,074 |
| 2021-11-17 | 6.320 | 6.320 | 6.100 | 6.160 | 2.836 | 34,332 |
| 2021-11-16 | 6.340 | 6.400 | 6.200 | 6.280 | 2.891 | 754,522 |
| 2021-11-15 | 6.100 | 6.340 | 6.040 | 6.280 | 2.891 | 91,698 |
| 2021-11-12 | 6.040 | 6.100 | 5.980 | 6.080 | 2.799 | 45,334 |
| 2021-11-11 | 5.960 | 6.000 | 5.900 | 6.000 | 2.762 | 47,146 |
| 2021-11-10 | 6.060 | 6.060 | 5.920 | 5.980 | 2.753 | 30,608 |
| 2021-11-09 | 5.900 | 6.000 | 5.900 | 5.980 | 2.753 | 21,452 |
| 2021-11-08 | 5.960 | 6.000 | 5.880 | 5.960 | 2.744 | 65,356 |
| 2021-11-05 | 6.000 | 6.000 | 5.900 | 5.960 | 2.744 | 48,130 |
| 2021-11-04 | 6.000 | 6.100 | 5.960 | 6.020 | 2.771 | 102,938 |
| 2021-11-03 | 5.860 | 6.040 | 5.820 | 5.920 | 2.725 | 174,354 |
| 2021-11-02 | 5.580 | 5.680 | 5.560 | 5.680 | 2.615 | 44,866 |
| 2021-11-01 | 5.840 | 5.860 | 5.640 | 5.640 | 2.596 | 23,816 |
| 2021-10-29 | 5.740 | 5.800 | 5.680 | 5.700 | 2.624 | 10,898 |
| 2021-10-27 | 5.800 | 5.900 | 5.680 | 5.740 | 2.642 | 33,634 |
| 2021-10-26 | 5.800 | 5.920 | 5.780 | 5.800 | 2.670 | 30,170 |
| 2021-10-25 | 5.800 | 5.900 | 5.720 | 5.860 | 2.698 | 31,780 |
| 2021-10-22 | 5.600 | 5.740 | 5.600 | 5.680 | 2.615 | 22,052 |
| 2021-10-21 | 5.680 | 5.680 | 5.560 | 5.620 | 2.587 | 9,398 |
| 2021-10-20 | 5.460 | 5.660 | 5.460 | 5.600 | 2.578 | 17,124 |
← NewerPage 21 of 21 · 1,242 trading days
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.