Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.590 | 5.680 | 5.540 | 5.620 | 5.323 | 48,799 |
| 2025-05-08 | 5.600 | 5.660 | 5.520 | 5.570 | 5.276 | 26,567 |
| 2025-05-07 | 5.640 | 5.650 | 5.530 | 5.590 | 5.295 | 28,856 |
| 2025-05-06 | 5.690 | 5.710 | 5.620 | 5.650 | 5.351 | 30,554 |
| 2025-05-05 | 5.720 | 5.790 | 5.640 | 5.690 | 5.389 | 41,523 |
| 2025-05-02 | 5.590 | 5.700 | 5.500 | 5.700 | 5.399 | 117,786 |
| 2025-04-30 | 5.560 | 5.620 | 5.470 | 5.530 | 5.238 | 42,974 |
| 2025-04-29 | 5.730 | 5.780 | 5.560 | 5.590 | 5.295 | 35,907 |
| 2025-04-28 | 5.620 | 5.700 | 5.560 | 5.680 | 5.380 | 58,455 |
| 2025-04-25 | 5.650 | 5.780 | 5.510 | 5.560 | 5.266 | 126,269 |
| 2025-04-24 | 5.500 | 5.660 | 5.490 | 5.650 | 5.351 | 130,918 |
| 2025-04-23 | 5.300 | 5.460 | 5.300 | 5.450 | 5.162 | 106,486 |
| 2025-04-22 | 5.140 | 5.280 | 5.140 | 5.280 | 5.001 | 45,780 |
| 2025-04-17 | 5.220 | 5.220 | 5.160 | 5.210 | 4.935 | 10,331 |
| 2025-04-16 | 5.200 | 5.290 | 5.180 | 5.190 | 4.916 | 26,490 |
| 2025-04-15 | 5.170 | 5.210 | 5.150 | 5.190 | 4.916 | 33,912 |
| 2025-04-14 | 5.080 | 5.220 | 5.080 | 5.170 | 4.897 | 30,911 |
| 2025-04-11 | 5.060 | 5.140 | 5.020 | 5.080 | 4.812 | 36,471 |
| 2025-04-10 | 5.250 | 5.280 | 5.070 | 5.070 | 4.802 | 62,015 |
| 2025-04-09 | 5.040 | 5.090 | 4.875 | 4.940 | 4.679 | 53,190 |
| 2025-04-08 | 4.920 | 5.260 | 4.920 | 5.180 | 4.906 | 96,895 |
| 2025-04-07 | 4.960 | 5.060 | 4.840 | 4.920 | 4.660 | 118,637 |
| 2025-04-04 | 5.200 | 5.310 | 4.990 | 5.170 | 4.897 | 222,224 |
| 2025-04-03 | 5.100 | 5.470 | 5.030 | 5.200 | 4.925 | 230,020 |
| 2025-04-02 | 5.120 | 5.190 | 5.070 | 5.130 | 4.859 | 34,910 |
| 2025-04-01 | 5.140 | 5.200 | 5.080 | 5.140 | 4.868 | 56,252 |
| 2025-03-31 | 5.230 | 5.230 | 5.050 | 5.140 | 4.868 | 51,397 |
| 2025-03-28 | 5.300 | 5.340 | 5.220 | 5.270 | 4.991 | 96,643 |
| 2025-03-27 | 5.180 | 5.290 | 5.140 | 5.250 | 4.973 | 54,194 |
| 2025-03-26 | 5.120 | 5.180 | 5.100 | 5.150 | 4.878 | 54,859 |
| 2025-03-24 | 5.130 | 5.170 | 5.070 | 5.100 | 4.830 | 43,961 |
| 2025-03-21 | 5.220 | 5.220 | 5.080 | 5.100 | 4.830 | 29,767 |
| 2025-03-20 | 5.140 | 5.240 | 5.140 | 5.210 | 4.935 | 27,337 |
| 2025-03-19 | 5.170 | 5.180 | 5.090 | 5.140 | 4.868 | 35,704 |
| 2025-03-18 | 5.150 | 5.180 | 5.090 | 5.150 | 4.878 | 34,670 |
| 2025-03-17 | 5.190 | 5.200 | 5.160 | 5.180 | 4.906 | 17,569 |
| 2025-03-14 | 5.110 | 5.180 | 5.110 | 5.160 | 4.887 | 33,194 |
| 2025-03-13 | 5.000 | 5.110 | 5.000 | 5.110 | 4.840 | 73,599 |
| 2025-03-12 | 4.960 | 5.000 | 4.950 | 4.970 | 4.707 | 43,095 |
| 2025-03-11 | 5.050 | 5.070 | 4.960 | 4.960 | 4.698 | 45,532 |
| 2025-03-10 | 5.050 | 5.130 | 5.010 | 5.100 | 4.830 | 39,609 |
| 2025-03-07 | 5.030 | 5.100 | 5.000 | 5.030 | 4.764 | 52,169 |
| 2025-03-06 | 5.080 | 5.080 | 5.000 | 5.060 | 4.793 | 31,424 |
| 2025-03-05 | 5.000 | 5.090 | 5.000 | 5.090 | 4.821 | 34,757 |
| 2025-03-04 | 5.040 | 5.080 | 5.000 | 5.000 | 4.736 | 33,353 |
| 2025-02-28 | 5.040 | 5.100 | 4.980 | 5.080 | 4.812 | 44,632 |
| 2025-02-27 | 5.050 | 5.090 | 4.990 | 5.090 | 4.821 | 43,306 |
| 2025-02-26 | 5.120 | 5.120 | 5.050 | 5.070 | 4.802 | 27,873 |
| 2025-02-25 | 5.150 | 5.150 | 5.070 | 5.110 | 4.840 | 47,056 |
| 2025-02-24 | 5.230 | 5.240 | 5.130 | 5.170 | 4.897 | 44,579 |
| 2025-02-21 | 5.190 | 5.290 | 5.180 | 5.270 | 4.991 | 32,851 |
| 2025-02-20 | 5.230 | 5.230 | 5.160 | 5.180 | 4.906 | 26,509 |
| 2025-02-19 | 5.270 | 5.270 | 5.150 | 5.190 | 4.916 | 55,342 |
| 2025-02-18 | 5.270 | 5.300 | 5.220 | 5.220 | 4.944 | 64,472 |
| 2025-02-17 | 5.250 | 5.290 | 5.250 | 5.280 | 5.001 | 36,421 |
| 2025-02-14 | 5.240 | 5.300 | 5.240 | 5.250 | 4.973 | 36,631 |
| 2025-02-13 | 5.340 | 5.340 | 5.240 | 5.240 | 4.963 | 67,824 |
| 2025-02-12 | 5.340 | 5.340 | 5.240 | 5.300 | 5.020 | 68,165 |
| 2025-02-11 | 5.230 | 5.300 | 5.230 | 5.300 | 5.020 | 36,236 |
| 2025-02-10 | 5.270 | 5.270 | 5.240 | 5.240 | 4.963 | 20,287 |
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.