Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.740 | 7.960 | 7.700 | 7.900 | 7.631 | 58,682 |
| 2026-01-26 | 7.880 | 7.880 | 7.650 | 7.800 | 7.535 | 35,224 |
| 2026-01-23 | 7.990 | 7.990 | 7.750 | 7.790 | 7.525 | 31,149 |
| 2026-01-22 | 7.830 | 8.000 | 7.730 | 7.900 | 7.631 | 103,936 |
| 2026-01-21 | 7.640 | 7.650 | 7.400 | 7.650 | 7.390 | 31,727 |
| 2026-01-20 | 7.700 | 7.720 | 7.600 | 7.670 | 7.409 | 159,973 |
| 2026-01-19 | 7.510 | 7.750 | 7.370 | 7.690 | 7.428 | 55,350 |
| 2026-01-16 | 7.650 | 7.650 | 7.510 | 7.550 | 7.293 | 31,044 |
| 2026-01-15 | 7.760 | 7.780 | 7.620 | 7.650 | 7.390 | 29,432 |
| 2026-01-14 | 7.730 | 7.790 | 7.700 | 7.760 | 7.496 | 33,040 |
| 2026-01-13 | 7.810 | 7.860 | 7.690 | 7.730 | 7.467 | 47,276 |
| 2026-01-12 | 8.000 | 8.000 | 7.830 | 7.890 | 7.622 | 20,232 |
| 2026-01-09 | 8.000 | 8.040 | 7.880 | 8.030 | 7.757 | 43,642 |
| 2026-01-08 | 7.930 | 7.950 | 7.780 | 7.910 | 7.641 | 54,966 |
| 2026-01-07 | 7.820 | 7.930 | 7.810 | 7.930 | 7.660 | 24,141 |
| 2026-01-05 | 7.890 | 7.930 | 7.760 | 7.800 | 7.535 | 16,099 |
| 2026-01-02 | 8.100 | 8.100 | 7.830 | 7.890 | 7.622 | 32,889 |
| 2025-12-31 | 7.880 | 8.050 | 7.880 | 8.030 | 7.757 | 30,936 |
| 2025-12-30 | 7.900 | 7.960 | 7.810 | 7.880 | 7.612 | 42,811 |
| 2025-12-29 | 7.950 | 8.100 | 7.800 | 7.980 | 7.709 | 47,424 |
| 2025-12-23 | 8.030 | 8.080 | 7.900 | 8.040 | 7.766 | 46,458 |
| 2025-12-22 | 7.880 | 7.980 | 7.830 | 7.960 | 7.689 | 23,575 |
| 2025-12-19 | 8.020 | 8.020 | 7.700 | 7.880 | 7.612 | 62,162 |
| 2025-12-18 | 8.080 | 8.150 | 7.880 | 7.980 | 7.709 | 56,460 |
| 2025-12-17 | 8.070 | 8.080 | 7.900 | 8.080 | 7.805 | 42,546 |
| 2025-12-16 | 8.070 | 8.070 | 7.850 | 8.050 | 7.776 | 97,563 |
| 2025-12-15 | 7.870 | 8.060 | 7.860 | 8.040 | 7.766 | 156,323 |
| 2025-12-12 | 7.450 | 7.980 | 7.350 | 7.810 | 7.544 | 323,667 |
| 2025-12-11 | 7.500 | 7.560 | 7.330 | 7.340 | 7.090 | 55,822 |
| 2025-12-10 | 7.270 | 7.520 | 7.260 | 7.450 | 7.197 | 156,988 |
| 2025-12-09 | 7.320 | 7.320 | 7.150 | 7.190 | 6.945 | 21,085 |
| 2025-12-08 | 7.290 | 7.290 | 7.150 | 7.280 | 7.032 | 17,745 |
| 2025-12-05 | 7.160 | 7.250 | 7.030 | 7.230 | 6.984 | 40,642 |
| 2025-12-04 | 7.070 | 7.120 | 7.020 | 7.060 | 6.820 | 20,986 |
| 2025-12-03 | 7.140 | 7.140 | 7.050 | 7.070 | 6.829 | 16,546 |
| 2025-12-02 | 7.180 | 7.180 | 7.080 | 7.150 | 6.907 | 10,255 |
| 2025-12-01 | 7.270 | 7.270 | 7.050 | 7.140 | 6.897 | 24,743 |
| 2025-11-28 | 7.290 | 7.290 | 7.120 | 7.190 | 6.945 | 21,784 |
| 2025-11-27 | 7.310 | 7.310 | 7.150 | 7.280 | 7.032 | 15,160 |
| 2025-11-26 | 7.320 | 7.380 | 7.250 | 7.290 | 7.042 | 21,052 |
| 2025-11-25 | 7.210 | 7.340 | 7.200 | 7.340 | 7.090 | 93,204 |
| 2025-11-24 | 7.230 | 7.280 | 7.180 | 7.200 | 6.955 | 15,486 |
| 2025-11-21 | 7.160 | 7.180 | 7.060 | 7.170 | 6.926 | 32,702 |
| 2025-11-20 | 7.170 | 7.280 | 7.160 | 7.280 | 7.032 | 17,857 |
| 2025-11-19 | 7.140 | 7.160 | 7.050 | 7.160 | 6.916 | 28,214 |
| 2025-11-18 | 7.200 | 7.260 | 7.100 | 7.170 | 6.926 | 21,713 |
| 2025-11-17 | 7.250 | 7.340 | 7.250 | 7.330 | 7.081 | 59,898 |
| 2025-11-14 | 7.300 | 7.330 | 7.160 | 7.270 | 7.023 | 15,456 |
| 2025-11-13 | 7.400 | 7.430 | 7.280 | 7.400 | 7.148 | 22,658 |
| 2025-11-12 | 7.280 | 7.390 | 7.240 | 7.390 | 7.139 | 41,881 |
| 2025-11-11 | 7.290 | 7.310 | 7.210 | 7.250 | 7.003 | 24,937 |
| 2025-11-10 | 7.240 | 7.290 | 7.160 | 7.260 | 7.013 | 22,141 |
| 2025-11-07 | 7.140 | 7.230 | 7.080 | 7.130 | 6.887 | 27,596 |
| 2025-11-06 | 7.310 | 7.310 | 7.160 | 7.180 | 6.936 | 16,977 |
| 2025-11-05 | 7.220 | 7.300 | 7.140 | 7.240 | 6.994 | 18,897 |
| 2025-11-04 | 7.300 | 7.300 | 7.170 | 7.250 | 7.003 | 24,899 |
| 2025-11-03 | 7.210 | 7.350 | 7.210 | 7.350 | 7.100 | 15,084 |
| 2025-10-31 | 7.390 | 7.390 | 7.080 | 7.210 | 6.965 | 27,572 |
| 2025-10-30 | 7.270 | 7.360 | 7.180 | 7.190 | 6.945 | 38,892 |
| 2025-10-29 | 7.270 | 7.390 | 7.230 | 7.290 | 7.042 | 23,130 |
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.