Profile Systems & Software SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	7.700	7.700	7.500	7.500	7.245	71,774
2026-04-28	7.610	7.700	7.520	7.700	7.438	46,634
2026-04-27	7.600	7.700	7.450	7.700	7.438	87,333
2026-04-24	7.660	7.680	7.500	7.560	7.303	37,448
2026-04-23	7.640	7.730	7.560	7.650	7.390	37,922
2026-04-22	7.650	7.750	7.550	7.630	7.370	111,106
2026-04-21	7.520	7.570	7.410	7.530	7.274	20,245
2026-04-20	7.480	7.480	7.340	7.450	7.197	53,182
2026-04-17	7.490	7.540	7.380	7.540	7.283	59,050
2026-04-16	7.570	7.570	7.360	7.510	7.254	51,074
2026-04-15	7.500	7.810	7.460	7.470	7.216	79,072
2026-04-14	7.300	7.620	7.280	7.570	7.312	144,525
2026-04-09	7.170	7.300	7.140	7.290	7.042	38,073
2026-04-08	7.390	7.390	7.240	7.380	7.129	55,457
2026-04-07	7.110	7.140	6.960	7.000	6.762	25,556
2026-04-02	7.000	7.090	6.900	7.090	6.849	28,043
2026-04-01	7.070	7.220	7.070	7.160	6.916	31,944
2026-03-31	6.740	6.950	6.720	6.870	6.636	29,007
2026-03-30	7.040	7.070	6.760	6.760	6.530	29,803
2026-03-27	7.020	7.110	6.870	7.070	6.829	66,328
2026-03-26	7.110	7.170	6.960	7.150	6.907	30,813
2026-03-24	7.220	7.220	7.040	7.110	6.868	29,725
2026-03-23	7.160	7.400	6.920	7.350	7.100	59,527
2026-03-20	7.390	7.390	7.170	7.290	7.042	25,731
2026-03-19	7.320	7.340	7.050	7.340	7.090	47,334
2026-03-18	7.500	7.600	7.310	7.380	7.129	46,251
2026-03-17	7.400	7.660	7.320	7.590	7.332	98,731
2026-03-16	7.510	7.510	7.110	7.450	7.197	40,682
2026-03-13	7.300	7.400	7.190	7.400	7.148	32,538
2026-03-12	7.480	7.480	7.140	7.300	7.052	66,831
2026-03-11	6.940	7.540	6.800	7.520	7.264	167,504
2026-03-10	6.620	6.940	6.560	6.940	6.704	83,985
2026-03-09	6.280	6.450	6.160	6.450	6.231	65,091
2026-03-06	6.360	6.450	6.240	6.450	6.231	51,855
2026-03-05	6.340	6.580	6.340	6.360	6.144	77,366
2026-03-04	6.170	6.490	6.170	6.350	6.134	165,334
2026-03-03	6.530	6.600	6.000	6.280	6.066	203,234
2026-03-02	6.880	6.980	6.650	6.650	6.424	94,965
2026-02-27	7.250	7.370	7.000	7.170	6.926	83,820
2026-02-26	7.340	7.540	7.210	7.250	7.003	122,535
2026-02-25	6.900	7.280	6.900	7.200	6.955	79,301
2026-02-24	7.100	7.200	6.900	6.900	6.665	69,502
2026-02-20	7.290	7.300	7.140	7.200	6.955	44,403
2026-02-19	7.400	7.540	7.240	7.300	7.052	30,212
2026-02-18	7.380	7.490	7.310	7.450	7.197	39,513
2026-02-17	7.360	7.500	7.290	7.380	7.129	43,567
2026-02-16	7.450	7.580	7.380	7.470	7.216	36,462
2026-02-13	7.630	7.630	7.430	7.450	7.197	39,632
2026-02-12	7.630	7.690	7.580	7.580	7.322	73,402
2026-02-11	7.780	7.830	7.610	7.700	7.438	47,677
2026-02-10	7.790	7.800	7.710	7.780	7.515	49,651
2026-02-09	7.890	7.980	7.720	7.840	7.573	25,464
2026-02-06	8.070	8.070	7.690	7.890	7.622	53,117
2026-02-05	8.120	8.120	7.950	8.000	7.728	65,878
2026-02-04	8.040	8.090	7.950	8.090	7.815	47,580
2026-02-03	8.000	8.060	7.980	8.030	7.757	27,511
2026-02-02	7.860	8.000	7.720	7.970	7.699	39,789
2026-01-30	7.900	7.950	7.740	7.820	7.554	53,597
2026-01-29	7.980	8.030	7.800	7.800	7.535	64,838
2026-01-28	7.900	7.980	7.800	7.950	7.680	46,298

← NewerPage 3 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.