Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.350 | 7.640 | 7.310 | 7.400 | 7.148 | 28,506 |
| 2025-08-01 | 7.640 | 7.670 | 7.370 | 7.370 | 7.119 | 44,548 |
| 2025-07-31 | 7.650 | 7.720 | 7.620 | 7.670 | 7.409 | 35,697 |
| 2025-07-30 | 7.560 | 7.660 | 7.550 | 7.650 | 7.390 | 19,685 |
| 2025-07-29 | 7.550 | 7.650 | 7.510 | 7.620 | 7.361 | 43,075 |
| 2025-07-28 | 7.770 | 7.800 | 7.550 | 7.550 | 7.293 | 70,052 |
| 2025-07-25 | 7.760 | 7.770 | 7.640 | 7.760 | 7.496 | 80,960 |
| 2025-07-24 | 7.760 | 7.790 | 7.530 | 7.760 | 7.496 | 87,246 |
| 2025-07-23 | 7.460 | 7.770 | 7.420 | 7.580 | 7.322 | 178,681 |
| 2025-07-22 | 7.610 | 7.610 | 7.490 | 7.580 | 7.322 | 142,425 |
| 2025-07-21 | 7.800 | 7.830 | 7.600 | 7.610 | 7.351 | 118,847 |
| 2025-07-18 | 7.500 | 7.740 | 7.500 | 7.730 | 7.467 | 126,725 |
| 2025-07-17 | 7.050 | 7.550 | 7.050 | 7.470 | 7.216 | 115,767 |
| 2025-07-16 | 7.280 | 7.280 | 7.150 | 7.270 | 7.023 | 41,838 |
| 2025-07-15 | 7.260 | 7.300 | 7.220 | 7.280 | 7.032 | 65,382 |
| 2025-07-14 | 7.010 | 7.290 | 7.010 | 7.260 | 7.013 | 77,431 |
| 2025-07-11 | 7.000 | 7.130 | 6.970 | 7.130 | 6.887 | 71,666 |
| 2025-07-10 | 6.910 | 7.080 | 6.910 | 7.000 | 6.762 | 106,502 |
| 2025-07-09 | 6.990 | 7.040 | 6.910 | 6.970 | 6.733 | 48,667 |
| 2025-07-08 | 7.000 | 7.060 | 6.950 | 6.990 | 6.752 | 31,804 |
| 2025-07-07 | 7.020 | 7.050 | 6.910 | 6.980 | 6.743 | 41,446 |
| 2025-07-04 | 7.050 | 7.090 | 6.980 | 7.050 | 6.810 | 35,340 |
| 2025-07-03 | 7.000 | 7.070 | 6.930 | 7.050 | 6.810 | 36,398 |
| 2025-07-02 | 7.100 | 7.110 | 6.980 | 7.000 | 6.762 | 29,099 |
| 2025-07-01 | 7.120 | 7.120 | 6.990 | 7.090 | 6.849 | 57,159 |
| 2025-06-30 | 6.980 | 7.140 | 6.970 | 7.140 | 6.835 | 64,640 |
| 2025-06-27 | 6.940 | 7.090 | 6.810 | 7.030 | 6.729 | 131,393 |
| 2025-06-26 | 6.690 | 6.930 | 6.690 | 6.910 | 6.614 | 139,657 |
| 2025-06-25 | 6.630 | 6.660 | 6.500 | 6.600 | 6.318 | 56,347 |
| 2025-06-24 | 6.390 | 6.660 | 6.390 | 6.580 | 6.299 | 101,385 |
| 2025-06-23 | 6.280 | 6.360 | 6.230 | 6.320 | 6.050 | 50,383 |
| 2025-06-20 | 6.200 | 6.300 | 6.150 | 6.280 | 6.011 | 120,344 |
| 2025-06-19 | 6.100 | 6.170 | 6.000 | 6.120 | 5.858 | 93,187 |
| 2025-06-18 | 6.120 | 6.160 | 6.080 | 6.090 | 5.829 | 239,241 |
| 2025-06-17 | 5.990 | 6.000 | 5.890 | 5.950 | 5.695 | 64,706 |
| 2025-06-16 | 5.900 | 5.970 | 5.890 | 5.930 | 5.676 | 53,868 |
| 2025-06-13 | 5.920 | 5.950 | 5.800 | 5.900 | 5.648 | 88,843 |
| 2025-06-12 | 6.150 | 6.150 | 6.000 | 6.020 | 5.762 | 38,417 |
| 2025-06-11 | 6.190 | 6.190 | 6.070 | 6.150 | 5.887 | 32,572 |
| 2025-06-10 | 6.210 | 6.210 | 6.160 | 6.170 | 5.906 | 21,825 |
| 2025-06-06 | 6.100 | 6.170 | 6.070 | 6.170 | 5.906 | 32,301 |
| 2025-06-05 | 6.130 | 6.140 | 6.050 | 6.100 | 5.839 | 26,711 |
| 2025-06-04 | 6.190 | 6.250 | 6.090 | 6.130 | 5.868 | 34,542 |
| 2025-06-03 | 6.160 | 6.170 | 6.110 | 6.160 | 5.896 | 34,115 |
| 2025-06-02 | 6.180 | 6.220 | 6.090 | 6.140 | 5.877 | 55,205 |
| 2025-05-30 | 5.920 | 6.200 | 5.920 | 6.150 | 5.825 | 128,128 |
| 2025-05-29 | 5.930 | 5.940 | 5.880 | 5.900 | 5.588 | 45,292 |
| 2025-05-28 | 5.880 | 5.960 | 5.830 | 5.900 | 5.588 | 419,124 |
| 2025-05-27 | 5.900 | 5.930 | 5.850 | 5.890 | 5.579 | 41,930 |
| 2025-05-26 | 5.780 | 5.900 | 5.780 | 5.880 | 5.569 | 41,123 |
| 2025-05-23 | 5.880 | 5.920 | 5.590 | 5.780 | 5.475 | 71,246 |
| 2025-05-22 | 5.850 | 5.870 | 5.800 | 5.850 | 5.541 | 22,216 |
| 2025-05-21 | 5.840 | 5.900 | 5.780 | 5.880 | 5.569 | 38,532 |
| 2025-05-20 | 5.800 | 5.920 | 5.780 | 5.820 | 5.512 | 42,967 |
| 2025-05-19 | 5.800 | 5.800 | 5.720 | 5.790 | 5.484 | 30,437 |
| 2025-05-16 | 5.610 | 5.830 | 5.610 | 5.800 | 5.493 | 85,288 |
| 2025-05-15 | 5.600 | 5.640 | 5.580 | 5.610 | 5.314 | 41,048 |
| 2025-05-14 | 5.600 | 5.630 | 5.600 | 5.610 | 5.314 | 157,528 |
| 2025-05-13 | 5.600 | 5.620 | 5.580 | 5.610 | 5.314 | 89,233 |
| 2025-05-12 | 5.630 | 5.670 | 5.540 | 5.660 | 5.361 | 67,793 |
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.