Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.390 | 7.390 | 7.250 | 7.320 | 7.071 | 22,457 |
| 2025-10-24 | 7.490 | 7.490 | 7.250 | 7.300 | 7.052 | 27,515 |
| 2025-10-23 | 7.380 | 7.500 | 7.320 | 7.440 | 7.187 | 38,422 |
| 2025-10-22 | 7.300 | 7.410 | 7.170 | 7.380 | 7.129 | 26,681 |
| 2025-10-21 | 7.170 | 7.230 | 7.080 | 7.230 | 6.984 | 15,877 |
| 2025-10-20 | 7.100 | 7.200 | 6.950 | 7.100 | 6.858 | 52,703 |
| 2025-10-17 | 7.100 | 7.140 | 6.900 | 7.060 | 6.820 | 74,373 |
| 2025-10-16 | 7.420 | 7.420 | 7.110 | 7.250 | 7.003 | 32,771 |
| 2025-10-15 | 7.420 | 7.480 | 7.380 | 7.380 | 7.129 | 46,395 |
| 2025-10-14 | 7.440 | 7.500 | 7.190 | 7.380 | 7.129 | 113,258 |
| 2025-10-13 | 7.660 | 7.660 | 7.360 | 7.390 | 7.139 | 55,716 |
| 2025-10-10 | 7.670 | 7.700 | 7.570 | 7.660 | 7.399 | 142,478 |
| 2025-10-09 | 7.340 | 7.680 | 7.340 | 7.640 | 7.380 | 222,520 |
| 2025-10-08 | 7.290 | 7.330 | 7.110 | 7.220 | 6.974 | 39,092 |
| 2025-10-07 | 7.290 | 7.290 | 7.180 | 7.280 | 7.032 | 33,205 |
| 2025-10-06 | 7.240 | 7.280 | 7.140 | 7.250 | 7.003 | 78,622 |
| 2025-10-03 | 7.180 | 7.250 | 7.150 | 7.200 | 6.955 | 28,995 |
| 2025-10-02 | 7.180 | 7.200 | 7.020 | 7.070 | 6.829 | 37,881 |
| 2025-10-01 | 6.810 | 7.140 | 6.810 | 7.140 | 6.897 | 38,768 |
| 2025-09-30 | 7.000 | 7.000 | 6.820 | 6.820 | 6.588 | 49,969 |
| 2025-09-29 | 6.960 | 7.130 | 6.930 | 7.010 | 6.772 | 30,801 |
| 2025-09-26 | 7.000 | 7.140 | 6.910 | 7.000 | 6.762 | 48,883 |
| 2025-09-25 | 7.100 | 7.220 | 7.000 | 7.120 | 6.878 | 41,211 |
| 2025-09-24 | 7.200 | 7.220 | 7.100 | 7.120 | 6.878 | 24,825 |
| 2025-09-23 | 7.250 | 7.300 | 7.170 | 7.240 | 6.994 | 47,209 |
| 2025-09-22 | 7.260 | 7.350 | 7.100 | 7.200 | 6.955 | 34,569 |
| 2025-09-19 | 7.480 | 7.500 | 7.280 | 7.340 | 7.090 | 37,350 |
| 2025-09-18 | 7.360 | 7.480 | 7.290 | 7.480 | 7.226 | 33,647 |
| 2025-09-17 | 7.400 | 7.400 | 7.230 | 7.360 | 7.110 | 19,723 |
| 2025-09-16 | 7.360 | 7.470 | 7.260 | 7.400 | 7.148 | 53,567 |
| 2025-09-15 | 7.200 | 7.320 | 7.190 | 7.310 | 7.061 | 35,215 |
| 2025-09-12 | 7.100 | 7.290 | 7.080 | 7.190 | 6.945 | 41,995 |
| 2025-09-11 | 7.220 | 7.220 | 7.000 | 7.190 | 6.945 | 27,294 |
| 2025-09-10 | 7.040 | 7.300 | 6.900 | 7.110 | 6.868 | 29,694 |
| 2025-09-09 | 6.880 | 7.050 | 6.780 | 7.040 | 6.800 | 33,155 |
| 2025-09-08 | 6.800 | 6.870 | 6.730 | 6.830 | 6.598 | 25,146 |
| 2025-09-05 | 6.800 | 6.890 | 6.700 | 6.800 | 6.569 | 27,929 |
| 2025-09-04 | 7.060 | 7.060 | 6.690 | 6.800 | 6.569 | 59,400 |
| 2025-09-03 | 6.840 | 6.960 | 6.800 | 6.870 | 6.636 | 36,935 |
| 2025-09-02 | 7.000 | 7.030 | 6.500 | 6.950 | 6.714 | 147,791 |
| 2025-09-01 | 7.220 | 7.330 | 7.010 | 7.010 | 6.772 | 54,032 |
| 2025-08-29 | 7.150 | 7.360 | 7.130 | 7.280 | 7.032 | 30,785 |
| 2025-08-28 | 7.540 | 7.580 | 7.150 | 7.250 | 7.003 | 132,087 |
| 2025-08-27 | 7.420 | 7.540 | 7.270 | 7.520 | 7.264 | 33,464 |
| 2025-08-26 | 7.450 | 7.450 | 7.270 | 7.420 | 7.168 | 23,511 |
| 2025-08-25 | 7.480 | 7.540 | 7.380 | 7.480 | 7.226 | 30,861 |
| 2025-08-22 | 7.550 | 7.550 | 7.440 | 7.500 | 7.245 | 23,679 |
| 2025-08-21 | 7.630 | 7.630 | 7.490 | 7.560 | 7.303 | 14,485 |
| 2025-08-20 | 7.520 | 7.590 | 7.420 | 7.590 | 7.332 | 24,756 |
| 2025-08-19 | 7.490 | 7.570 | 7.360 | 7.570 | 7.312 | 33,186 |
| 2025-08-18 | 7.490 | 7.590 | 7.400 | 7.400 | 7.148 | 37,135 |
| 2025-08-14 | 7.590 | 7.590 | 7.420 | 7.490 | 7.235 | 26,084 |
| 2025-08-13 | 7.560 | 7.600 | 7.440 | 7.590 | 7.332 | 31,977 |
| 2025-08-12 | 7.730 | 7.730 | 7.540 | 7.560 | 7.303 | 75,052 |
| 2025-08-11 | 7.700 | 7.840 | 7.670 | 7.730 | 7.467 | 37,731 |
| 2025-08-08 | 7.640 | 7.710 | 7.600 | 7.700 | 7.438 | 43,391 |
| 2025-08-07 | 7.520 | 7.660 | 7.500 | 7.650 | 7.390 | 42,525 |
| 2025-08-06 | 7.400 | 7.610 | 7.380 | 7.610 | 7.351 | 40,047 |
| 2025-08-05 | 7.570 | 7.570 | 7.300 | 7.400 | 7.148 | 30,725 |
| 2025-08-04 | 7.350 | 7.640 | 7.310 | 7.400 | 7.148 | 28,506 |
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.