Profile Systems & Software SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.600 | 10.740 | 10.360 | 10.640 | 10.640 | 23,801 |
| 2026-10-15 | 10.600 | 10.620 | 10.380 | 10.600 | 10.600 | 24,019 |
| 2026-10-14 | 10.440 | 10.700 | 10.380 | 10.700 | 10.700 | 18,509 |
| 2026-10-13 | 10.540 | 10.560 | 10.240 | 10.560 | 10.560 | 60,963 |
| 2026-10-12 | 10.420 | 10.680 | 10.320 | 10.380 | 10.380 | 57,613 |
| 2026-10-09 | 10.620 | 10.680 | 10.240 | 10.420 | 10.420 | 28,040 |
| 2026-10-08 | 10.900 | 10.900 | 10.260 | 10.480 | 10.480 | 35,465 |
| 2026-10-07 | 10.900 | 10.900 | 10.680 | 10.840 | 10.840 | 39,644 |
| 2026-10-06 | 10.880 | 11.180 | 10.640 | 10.980 | 10.980 | 25,023 |
| 2026-10-05 | 10.400 | 10.820 | 10.300 | 10.800 | 10.800 | 38,502 |
| 2026-10-02 | 10.540 | 10.620 | 10.240 | 10.400 | 10.400 | 23,138 |
| 2026-10-01 | 10.780 | 10.840 | 10.480 | 10.620 | 10.620 | 26,418 |
| 2026-09-30 | 10.800 | 10.960 | 10.680 | 10.760 | 10.760 | 25,736 |
| 2026-09-29 | 10.880 | 10.880 | 10.740 | 10.800 | 10.800 | 29,675 |
| 2026-09-28 | 11.000 | 11.060 | 10.700 | 10.780 | 10.780 | 50,425 |
| 2026-09-25 | 10.620 | 11.020 | 10.620 | 11.000 | 11.000 | 129,683 |
| 2026-09-24 | 10.800 | 10.800 | 10.420 | 10.720 | 10.720 | 55,743 |
| 2026-09-23 | 10.540 | 10.800 | 10.440 | 10.800 | 10.800 | 76,081 |
| 2026-09-22 | 10.280 | 10.540 | 10.220 | 10.540 | 10.540 | 81,531 |
| 2026-09-21 | 10.140 | 10.220 | 10.080 | 10.220 | 10.220 | 30,054 |
| 2026-09-18 | 10.000 | 10.160 | 9.900 | 10.140 | 10.140 | 64,363 |
| 2026-09-17 | 10.000 | 10.000 | 9.740 | 9.900 | 9.900 | 30,474 |
| 2026-09-16 | 9.910 | 10.040 | 9.750 | 9.990 | 9.990 | 29,359 |
| 2026-09-15 | 9.960 | 10.180 | 9.860 | 10.180 | 9.940 | 62,524 |
| 2026-09-14 | 10.000 | 10.320 | 9.910 | 9.910 | 9.676 | 69,812 |
| 2026-09-11 | 9.930 | 10.100 | 9.830 | 10.100 | 9.862 | 47,936 |
| 2026-09-10 | 9.870 | 10.040 | 9.850 | 9.880 | 9.647 | 56,529 |
| 2026-09-09 | 9.850 | 9.940 | 9.820 | 9.940 | 9.706 | 54,922 |
| 2026-09-08 | 9.870 | 9.910 | 9.780 | 9.800 | 9.569 | 47,428 |
| 2026-09-07 | 9.840 | 10.000 | 9.780 | 9.850 | 9.618 | 48,975 |
| 2026-09-04 | 10.000 | 10.060 | 9.830 | 9.840 | 9.608 | 34,743 |
| 2026-09-03 | 9.750 | 10.000 | 9.750 | 9.970 | 9.735 | 49,141 |
| 2026-09-02 | 9.700 | 9.830 | 9.610 | 9.660 | 9.432 | 39,908 |
| 2026-09-01 | 9.900 | 9.960 | 9.710 | 9.830 | 9.598 | 21,751 |
| 2026-08-31 | 9.890 | 9.970 | 9.780 | 9.900 | 9.667 | 20,166 |
| 2026-08-28 | 10.040 | 10.040 | 9.870 | 9.900 | 9.667 | 17,366 |
| 2026-08-27 | 9.940 | 10.080 | 9.920 | 9.980 | 9.745 | 39,124 |
| 2026-08-26 | 9.990 | 10.100 | 9.880 | 10.000 | 9.764 | 33,017 |
| 2026-08-25 | 9.980 | 10.100 | 9.900 | 9.930 | 9.696 | 22,452 |
| 2026-08-24 | 10.000 | 10.160 | 9.980 | 10.060 | 9.823 | 35,237 |
| 2026-08-21 | 9.790 | 9.970 | 9.780 | 9.970 | 9.735 | 34,830 |
| 2026-08-20 | 9.750 | 9.790 | 9.610 | 9.790 | 9.559 | 16,296 |
| 2026-08-19 | 9.650 | 9.740 | 9.570 | 9.730 | 9.501 | 26,041 |
| 2026-08-18 | 9.600 | 9.940 | 9.600 | 9.780 | 9.549 | 24,861 |
| 2026-08-17 | 9.950 | 10.100 | 9.720 | 9.880 | 9.647 | 46,082 |
| 2026-08-14 | 9.890 | 10.000 | 9.860 | 9.950 | 9.715 | 53,554 |
| 2026-08-13 | 9.800 | 9.950 | 9.800 | 9.890 | 9.657 | 35,998 |
| 2026-08-12 | 9.450 | 9.800 | 9.450 | 9.790 | 9.559 | 34,655 |
| 2026-08-11 | 9.410 | 9.640 | 9.390 | 9.490 | 9.266 | 64,333 |
| 2026-08-10 | 9.200 | 9.400 | 9.200 | 9.390 | 9.169 | 28,030 |
| 2026-08-07 | 9.100 | 9.380 | 9.100 | 9.300 | 9.081 | 52,188 |
| 2026-08-06 | 9.190 | 9.320 | 9.100 | 9.200 | 8.983 | 37,027 |
| 2026-08-05 | 9.200 | 9.240 | 9.110 | 9.130 | 8.915 | 22,730 |
| 2026-08-04 | 9.040 | 9.150 | 8.950 | 9.100 | 8.886 | 87,268 |
| 2026-08-03 | 8.880 | 9.000 | 8.870 | 8.960 | 8.749 | 24,041 |
| 2026-07-31 | 9.000 | 9.070 | 8.900 | 8.990 | 8.778 | 31,277 |
| 2026-07-30 | 9.200 | 9.250 | 8.770 | 9.030 | 8.817 | 46,459 |
| 2026-07-29 | 9.300 | 9.390 | 9.160 | 9.200 | 8.983 | 38,314 |
| 2026-07-28 | 9.200 | 9.220 | 9.110 | 9.200 | 8.983 | 42,733 |
| 2026-07-27 | 9.090 | 9.270 | 9.000 | 9.200 | 8.983 | 65,037 |
Page 1 of 5 · 246 trading daysOlder →
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.