Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.250 | 5.270 | 5.230 | 5.250 | 4.973 | 49,335 |
| 2025-02-06 | 5.250 | 5.270 | 5.240 | 5.250 | 4.973 | 38,854 |
| 2025-02-05 | 5.250 | 5.260 | 5.230 | 5.250 | 4.973 | 18,804 |
| 2025-02-04 | 5.230 | 5.280 | 5.220 | 5.250 | 4.973 | 29,701 |
| 2025-02-03 | 5.200 | 5.230 | 5.110 | 5.200 | 4.925 | 93,352 |
| 2025-01-31 | 5.220 | 5.340 | 5.220 | 5.300 | 5.020 | 32,856 |
| 2025-01-30 | 5.230 | 5.240 | 5.200 | 5.230 | 4.954 | 31,312 |
| 2025-01-29 | 5.300 | 5.310 | 5.220 | 5.240 | 4.963 | 24,744 |
| 2025-01-28 | 5.250 | 5.300 | 5.210 | 5.300 | 5.020 | 41,491 |
| 2025-01-27 | 5.380 | 5.380 | 5.220 | 5.290 | 5.010 | 35,138 |
| 2025-01-24 | 5.400 | 5.400 | 5.340 | 5.380 | 5.096 | 24,646 |
| 2025-01-23 | 5.380 | 5.410 | 5.370 | 5.400 | 5.115 | 49,409 |
| 2025-01-22 | 5.300 | 5.400 | 5.300 | 5.360 | 5.077 | 69,437 |
| 2025-01-21 | 5.210 | 5.300 | 5.160 | 5.300 | 5.020 | 55,932 |
| 2025-01-20 | 5.290 | 5.290 | 5.200 | 5.210 | 4.935 | 38,969 |
| 2025-01-17 | 5.280 | 5.300 | 5.210 | 5.280 | 5.001 | 44,962 |
| 2025-01-16 | 5.300 | 5.380 | 5.260 | 5.280 | 5.001 | 23,172 |
| 2025-01-15 | 5.290 | 5.300 | 5.250 | 5.280 | 5.001 | 36,683 |
| 2025-01-14 | 5.320 | 5.340 | 5.260 | 5.290 | 5.010 | 35,031 |
| 2025-01-13 | 5.400 | 5.400 | 5.300 | 5.320 | 5.039 | 28,268 |
| 2025-01-10 | 5.440 | 5.550 | 5.410 | 5.410 | 5.124 | 154,720 |
| 2025-01-09 | 5.350 | 5.440 | 5.310 | 5.400 | 5.115 | 68,964 |
| 2025-01-08 | 5.420 | 5.420 | 5.300 | 5.350 | 5.067 | 51,178 |
| 2025-01-07 | 5.270 | 5.440 | 5.270 | 5.390 | 5.105 | 93,868 |
| 2025-01-03 | 5.290 | 5.290 | 5.210 | 5.250 | 4.973 | 39,725 |
| 2025-01-02 | 5.250 | 5.300 | 5.250 | 5.280 | 5.001 | 40,126 |
| 2024-12-31 | 5.260 | 5.260 | 5.230 | 5.250 | 4.973 | 57,192 |
| 2024-12-30 | 5.290 | 5.310 | 5.250 | 5.270 | 4.991 | 21,220 |
| 2024-12-27 | 5.220 | 5.270 | 5.200 | 5.270 | 4.991 | 19,020 |
| 2024-12-23 | 5.220 | 5.250 | 5.180 | 5.220 | 4.944 | 27,688 |
| 2024-12-20 | 5.220 | 5.260 | 5.200 | 5.240 | 4.963 | 16,590 |
| 2024-12-19 | 5.140 | 5.200 | 5.130 | 5.200 | 4.925 | 42,157 |
| 2024-12-18 | 5.180 | 5.230 | 5.140 | 5.140 | 4.868 | 40,864 |
| 2024-12-17 | 5.240 | 5.240 | 5.150 | 5.150 | 4.878 | 34,719 |
| 2024-12-16 | 5.260 | 5.270 | 5.180 | 5.180 | 4.906 | 43,426 |
| 2024-12-13 | 5.240 | 5.260 | 5.220 | 5.260 | 4.982 | 12,552 |
| 2024-12-12 | 5.260 | 5.280 | 5.200 | 5.200 | 4.925 | 47,008 |
| 2024-12-11 | 5.320 | 5.360 | 5.200 | 5.250 | 4.973 | 132,577 |
| 2024-12-10 | 5.230 | 5.270 | 5.170 | 5.250 | 4.973 | 63,607 |
| 2024-12-09 | 5.230 | 5.260 | 5.210 | 5.240 | 4.963 | 28,371 |
| 2024-12-06 | 5.260 | 5.360 | 5.220 | 5.240 | 4.963 | 247,536 |
| 2024-12-05 | 5.240 | 5.250 | 5.190 | 5.210 | 4.935 | 242,527 |
| 2024-12-04 | 5.230 | 5.250 | 5.180 | 5.190 | 4.916 | 20,512 |
| 2024-12-03 | 5.200 | 5.260 | 5.170 | 5.220 | 4.944 | 25,370 |
| 2024-12-02 | 5.150 | 5.270 | 5.110 | 5.200 | 4.925 | 33,464 |
| 2024-11-29 | 5.070 | 5.180 | 5.020 | 5.150 | 4.878 | 27,246 |
| 2024-11-28 | 5.070 | 5.100 | 5.040 | 5.060 | 4.793 | 14,703 |
| 2024-11-27 | 5.120 | 5.130 | 5.000 | 5.070 | 4.802 | 18,190 |
| 2024-11-26 | 5.110 | 5.120 | 5.100 | 5.120 | 4.849 | 27,848 |
| 2024-11-25 | 5.130 | 5.140 | 5.070 | 5.120 | 4.849 | 22,719 |
| 2024-11-22 | 5.100 | 5.130 | 5.020 | 5.130 | 4.859 | 12,821 |
| 2024-11-21 | 5.010 | 5.100 | 4.950 | 5.100 | 4.830 | 24,720 |
| 2024-11-20 | 5.050 | 5.050 | 4.980 | 5.000 | 4.736 | 21,062 |
| 2024-11-19 | 5.170 | 5.170 | 4.820 | 4.960 | 4.698 | 53,169 |
| 2024-11-18 | 5.200 | 5.200 | 5.070 | 5.140 | 4.868 | 29,573 |
| 2024-11-15 | 5.250 | 5.250 | 5.180 | 5.230 | 4.954 | 29,990 |
| 2024-11-14 | 5.280 | 5.280 | 5.240 | 5.240 | 4.963 | 31,736 |
| 2024-11-13 | 5.210 | 5.290 | 5.180 | 5.280 | 5.001 | 31,428 |
| 2024-11-12 | 5.290 | 5.290 | 5.200 | 5.210 | 4.935 | 40,681 |
| 2024-11-11 | 5.240 | 5.280 | 5.200 | 5.280 | 5.001 | 28,716 |
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.