Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.240 | 5.240 | 5.150 | 5.170 | 4.897 | 37,146 |
| 2024-11-07 | 5.240 | 5.240 | 5.190 | 5.220 | 4.944 | 25,304 |
| 2024-11-06 | 5.240 | 5.330 | 5.200 | 5.230 | 4.954 | 48,943 |
| 2024-11-05 | 5.180 | 5.180 | 5.120 | 5.170 | 4.897 | 21,261 |
| 2024-11-04 | 5.180 | 5.180 | 5.100 | 5.180 | 4.906 | 26,559 |
| 2024-11-01 | 5.220 | 5.220 | 5.130 | 5.190 | 4.916 | 68,732 |
| 2024-10-31 | 5.220 | 5.220 | 5.120 | 5.180 | 4.906 | 32,653 |
| 2024-10-30 | 5.390 | 5.390 | 5.170 | 5.220 | 4.944 | 57,334 |
| 2024-10-29 | 5.360 | 5.480 | 5.300 | 5.370 | 5.086 | 140,557 |
| 2024-10-25 | 5.210 | 5.360 | 5.120 | 5.360 | 5.077 | 74,941 |
| 2024-10-24 | 5.300 | 5.300 | 5.200 | 5.240 | 4.963 | 14,278 |
| 2024-10-23 | 5.270 | 5.390 | 5.250 | 5.300 | 5.020 | 62,590 |
| 2024-10-22 | 5.300 | 5.300 | 5.120 | 5.200 | 4.925 | 34,776 |
| 2024-10-21 | 5.320 | 5.320 | 5.250 | 5.280 | 5.001 | 37,081 |
| 2024-10-18 | 5.340 | 5.420 | 5.280 | 5.300 | 5.020 | 29,444 |
| 2024-10-17 | 5.400 | 5.420 | 5.300 | 5.300 | 5.020 | 41,146 |
| 2024-10-16 | 5.330 | 5.450 | 5.330 | 5.390 | 5.105 | 54,795 |
| 2024-10-15 | 5.100 | 5.330 | 5.100 | 5.330 | 5.048 | 23,424 |
| 2024-10-14 | 5.150 | 5.150 | 5.090 | 5.120 | 4.849 | 36,488 |
| 2024-10-11 | 5.090 | 5.150 | 5.090 | 5.140 | 4.868 | 40,654 |
| 2024-10-10 | 5.210 | 5.210 | 5.070 | 5.120 | 4.849 | 24,574 |
| 2024-10-09 | 5.150 | 5.180 | 5.080 | 5.180 | 4.906 | 28,492 |
| 2024-10-08 | 5.140 | 5.150 | 5.000 | 5.150 | 4.878 | 56,693 |
| 2024-10-07 | 5.190 | 5.190 | 5.110 | 5.120 | 4.849 | 32,421 |
| 2024-10-04 | 5.140 | 5.170 | 5.070 | 5.170 | 4.897 | 42,702 |
| 2024-10-03 | 5.160 | 5.160 | 5.030 | 5.120 | 4.849 | 33,155 |
| 2024-10-02 | 5.240 | 5.260 | 5.050 | 5.180 | 4.906 | 58,716 |
| 2024-10-01 | 5.340 | 5.340 | 5.240 | 5.240 | 4.963 | 31,824 |
| 2024-09-30 | 5.300 | 5.330 | 5.270 | 5.330 | 5.048 | 17,384 |
| 2024-09-27 | 5.320 | 5.330 | 5.220 | 5.280 | 5.001 | 26,808 |
| 2024-09-26 | 5.300 | 5.330 | 5.260 | 5.320 | 5.039 | 59,659 |
| 2024-09-25 | 5.280 | 5.360 | 5.270 | 5.300 | 5.020 | 66,699 |
| 2024-09-24 | 5.430 | 5.430 | 5.280 | 5.340 | 5.058 | 80,773 |
| 2024-09-23 | 5.380 | 5.430 | 5.280 | 5.420 | 5.134 | 54,859 |
| 2024-09-20 | 5.370 | 5.500 | 5.310 | 5.410 | 5.124 | 264,721 |
| 2024-09-19 | 5.210 | 5.400 | 5.180 | 5.370 | 5.086 | 231,780 |
| 2024-09-18 | 5.110 | 5.280 | 5.110 | 5.210 | 4.935 | 71,649 |
| 2024-09-17 | 5.030 | 5.140 | 4.950 | 5.120 | 4.849 | 52,023 |
| 2024-09-16 | 5.120 | 5.120 | 4.985 | 5.000 | 4.736 | 52,321 |
| 2024-09-13 | 5.080 | 5.100 | 5.030 | 5.090 | 4.821 | 31,894 |
| 2024-09-12 | 5.170 | 5.210 | 5.030 | 5.080 | 4.812 | 34,962 |
| 2024-09-11 | 5.240 | 5.240 | 5.060 | 5.110 | 4.840 | 47,886 |
| 2024-09-10 | 5.190 | 5.200 | 5.050 | 5.100 | 4.830 | 42,710 |
| 2024-09-09 | 5.290 | 5.290 | 5.100 | 5.190 | 4.916 | 35,028 |
| 2024-09-06 | 5.260 | 5.370 | 5.180 | 5.270 | 4.991 | 86,031 |
| 2024-09-05 | 4.980 | 5.280 | 4.980 | 5.260 | 4.982 | 118,602 |
| 2024-09-04 | 4.850 | 4.985 | 4.750 | 4.975 | 4.712 | 125,138 |
| 2024-09-03 | 4.760 | 4.850 | 4.735 | 4.825 | 4.570 | 21,407 |
| 2024-09-02 | 4.615 | 4.745 | 4.600 | 4.745 | 4.494 | 23,995 |
| 2024-08-30 | 4.600 | 4.600 | 4.540 | 4.580 | 4.338 | 14,529 |
| 2024-08-29 | 4.550 | 4.550 | 4.500 | 4.500 | 4.262 | 26,543 |
| 2024-08-28 | 4.560 | 4.625 | 4.520 | 4.545 | 4.305 | 29,340 |
| 2024-08-27 | 4.600 | 4.680 | 4.500 | 4.560 | 4.319 | 39,224 |
| 2024-08-26 | 4.580 | 4.630 | 4.560 | 4.580 | 4.338 | 47,158 |
| 2024-08-23 | 4.650 | 4.670 | 4.500 | 4.580 | 4.338 | 41,178 |
| 2024-08-22 | 4.650 | 4.690 | 4.640 | 4.650 | 4.404 | 29,220 |
| 2024-08-21 | 4.650 | 4.700 | 4.600 | 4.650 | 4.404 | 20,777 |
| 2024-08-20 | 4.650 | 4.685 | 4.605 | 4.645 | 4.400 | 23,673 |
| 2024-08-19 | 4.750 | 4.750 | 4.675 | 4.695 | 4.447 | 21,901 |
| 2024-08-16 | 4.740 | 4.755 | 4.655 | 4.725 | 4.475 | 15,890 |
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.