PSI Software AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	28.700	28.700	28.700	28.700	28.347	5
2023-03-20	28.400	28.400	28.400	28.400	28.051	500
2023-03-17	28.600	28.793	28.400	28.418	28.069	581
2023-03-16	28.500	28.604	28.500	28.604	28.253	79
2023-03-15	28.700	28.700	28.000	28.000	27.656	220
2023-03-14	27.950	28.100	27.950	28.100	27.755	71
2023-03-13	27.950	27.950	27.950	27.950	27.607	1
2023-03-10	28.150	28.150	27.400	27.400	27.063	2,628
2023-03-09	25.450	28.800	25.450	28.750	28.397	8,471
2023-03-08	25.200	25.700	25.200	25.489	25.176	1,601
2023-03-07	25.200	25.200	24.900	24.900	24.594	1,389
2023-03-06	25.003	25.150	25.003	25.150	24.841	1,963
2023-03-03	24.860	25.001	24.860	25.001	24.693	4,454
2023-03-02	24.800	24.800	24.566	24.566	24.264	274
2023-03-01	24.850	24.936	24.850	24.936	24.630	454
2023-02-28	24.733	24.733	24.733	24.733	24.429	4,760
2023-02-27	25.107	25.107	25.086	25.086	24.778	855
2023-02-24	25.000	25.100	24.900	24.900	24.594	1,782
2023-02-23	24.969	24.987	24.969	24.987	24.680	1,668
2023-02-22	24.434	24.550	24.300	24.400	24.100	7,774
2023-02-20	24.526	24.716	24.526	24.716	24.413	1,255
2023-02-17	24.494	24.494	24.494	24.494	24.193	2,117
2023-02-16	24.442	24.442	24.400	24.436	24.136	2,584
2023-02-15	24.162	24.162	24.162	24.162	23.865	750
2023-02-14	24.250	24.300	24.147	24.214	23.916	3,158
2023-02-13	24.197	24.200	24.143	24.143	23.846	4,773
2023-02-10	24.300	24.300	24.200	24.210	23.912	4,495
2023-02-09	24.150	24.400	24.150	24.384	24.085	2,429
2023-02-08	24.650	24.650	24.538	24.538	24.236	236
2023-02-07	24.650	24.650	24.550	24.550	24.248	24
2023-02-06	25.100	25.100	25.100	25.100	24.792	40
2023-02-03	25.000	25.000	25.000	25.000	24.693	6
2023-02-01	24.850	24.850	24.450	24.545	24.244	362
2023-01-30	24.900	24.950	24.900	24.950	24.643	195
2023-01-27	25.400	25.400	25.000	25.000	24.693	557
2023-01-26	25.150	25.450	25.150	25.450	25.137	84
2023-01-25	25.050	25.053	25.050	25.053	24.745	2,295
2023-01-24	25.450	25.450	25.300	25.300	24.989	21
2023-01-23	25.600	25.600	25.500	25.500	25.187	523
2023-01-20	24.250	24.250	24.000	24.050	23.755	81
2023-01-19	24.150	24.150	24.000	24.000	23.705	144
2023-01-18	24.700	24.800	24.450	24.450	24.150	149
2023-01-17	24.700	24.700	24.625	24.650	24.347	192
2023-01-16	24.450	24.700	24.300	24.350	24.051	273
2023-01-13	23.554	23.554	23.554	23.554	23.264	82
2023-01-12	24.000	24.150	23.800	23.850	23.557	588
2023-01-11	23.600	23.800	23.600	23.700	23.409	240
2023-01-10	23.450	23.450	23.250	23.429	23.141	139
2023-01-09	24.050	24.050	23.850	23.850	23.557	42
2023-01-06	22.950	23.100	22.950	23.100	22.816	112
2023-01-03	23.500	23.500	23.250	23.250	22.964	384
2022-12-30	22.300	22.300	22.300	22.300	22.026	136
2022-12-29	22.150	22.150	22.150	22.150	21.878	374
2022-12-28	22.350	22.350	22.247	22.247	21.973	91
2022-12-23	22.650	22.650	22.600	22.650	22.372	303
2022-12-22	22.350	22.500	22.350	22.500	22.224	279
2022-12-21	22.250	22.300	22.250	22.300	22.026	495
2022-12-20	22.400	22.400	22.400	22.400	22.125	93
2022-12-19	22.650	22.650	22.250	22.250	21.977	252
2022-12-16	22.150	22.200	22.150	22.200	21.927	201

← NewerPage 13 of 18 · 1,049 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.4000 EUR
2022-05-20	0.4000 EUR
2021-05-20	0.3000 EUR
2020-06-10	0.0500 EUR
2019-05-17	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.