PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	22.700	22.700	21.700	21.700	21.433	917
2022-12-14	22.300	22.450	22.300	22.303	22.029	11,164
2022-12-13	22.300	22.850	22.300	22.850	22.569	320
2022-12-09	22.450	22.650	22.450	22.600	22.322	105
2022-12-08	22.800	22.800	22.300	22.511	22.234	1,122
2022-12-07	22.800	23.000	22.800	23.000	22.717	220
2022-12-06	22.300	22.300	22.300	22.300	22.026	504
2022-12-05	22.450	23.100	22.150	22.752	22.473	598
2022-12-01	23.350	23.350	23.000	23.218	22.933	671
2022-11-30	22.700	22.700	22.674	22.674	22.396	248
2022-11-29	22.400	22.500	22.400	22.500	22.224	390
2022-11-25	22.750	22.750	22.750	22.750	22.471	113
2022-11-24	22.450	22.450	22.400	22.400	22.125	166
2022-11-23	21.700	22.500	21.700	22.450	22.174	897
2022-11-22	20.900	21.550	20.800	20.867	20.610	29,420
2022-11-21	21.200	21.200	20.850	21.050	20.791	1,652
2022-11-18	22.000	22.000	21.400	21.616	21.350	936
2022-11-17	22.000	22.100	21.800	21.934	21.664	901
2022-11-16	23.200	23.200	22.000	22.000	21.730	839
2022-11-15	23.050	23.050	23.050	23.050	22.767	382
2022-11-14	22.850	23.157	22.750	23.157	22.872	359
2022-11-11	22.900	24.700	22.900	24.400	24.100	4,974
2022-11-10	22.200	22.300	22.200	22.200	21.927	330
2022-11-09	22.450	22.450	22.450	22.450	22.174	1
2022-11-08	22.800	23.231	22.800	23.231	22.946	462
2022-11-07	23.300	23.300	23.200	23.200	22.915	1,669
2022-11-04	23.150	23.650	23.150	23.500	23.211	921
2022-11-03	23.500	23.654	23.100	23.300	23.014	29,057
2022-11-02	23.640	23.750	23.640	23.750	23.458	1,773
2022-11-01	23.207	23.589	23.207	23.589	23.299	5,260
2022-10-31	22.500	23.400	22.500	23.150	22.866	1,026
2022-10-28	22.200	22.300	22.076	22.076	21.804	693
2022-10-27	23.000	23.450	23.000	23.400	23.112	4,589
2022-10-26	22.750	22.750	22.750	22.750	22.471	2,064
2022-10-25	21.803	21.803	21.803	21.803	21.535	38
2022-10-24	21.300	21.300	21.200	21.200	20.940	152
2022-10-21	20.500	20.600	20.500	20.600	20.347	3,000
2022-10-20	21.200	21.250	21.200	21.250	20.989	660
2022-10-19	21.400	21.400	21.400	21.400	21.137	100
2022-10-18	21.327	21.327	21.327	21.327	21.065	233
2022-10-17	20.225	20.753	20.225	20.753	20.498	38
2022-10-14	20.400	20.600	20.250	20.600	20.347	79
2022-10-13	20.350	20.350	20.350	20.350	20.100	750
2022-10-12	20.500	20.500	20.500	20.500	20.248	536
2022-10-11	20.050	20.200	20.050	20.099	19.852	1,188
2022-10-10	20.150	20.150	20.150	20.150	19.902	52
2022-10-06	19.680	20.050	19.103	19.103	18.868	311
2022-10-05	19.280	19.440	19.148	19.148	18.912	4,215
2022-10-04	20.100	20.363	20.100	20.363	20.113	384
2022-10-03	19.700	19.700	19.580	19.618	19.377	619
2022-09-30	19.381	19.619	19.381	19.619	19.378	529
2022-09-29	19.220	19.297	19.220	19.297	19.060	294
2022-09-28	18.880	19.200	18.700	19.200	18.965	1,806
2022-09-27	19.820	19.820	19.820	19.820	19.577	150
2022-09-26	20.300	20.300	19.968	19.968	19.722	157
2022-09-20	21.931	21.931	21.931	21.931	21.661	422
2022-09-15	22.350	22.350	22.100	22.208	21.935	580
2022-09-14	22.350	22.350	22.350	22.350	22.075	25
2022-09-09	22.850	22.850	22.850	22.850	22.569	81
2022-09-08	22.450	22.650	22.450	22.500	22.224	254

← NewerPage 14 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.