PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	22.650	22.650	22.550	22.550	22.273	21
2022-09-05	22.882	22.882	22.882	22.882	22.601	353
2022-09-01	23.100	23.100	23.100	23.100	22.816	806
2022-08-31	23.800	23.800	23.600	23.600	23.310	222
2022-08-30	23.881	23.881	23.881	23.881	23.588	557
2022-08-26	24.500	24.500	23.700	23.850	23.557	4,096
2022-08-25	24.850	25.000	24.700	24.904	24.598	485
2022-08-24	24.700	24.900	24.650	24.900	24.594	637
2022-08-23	24.900	24.900	24.845	24.845	24.539	508
2022-08-22	24.900	25.053	24.900	24.980	24.673	9,631
2022-08-19	25.400	25.450	25.100	25.100	24.792	22,045
2022-08-18	25.450	25.500	25.450	25.467	25.154	6,904
2022-08-17	25.526	25.526	25.444	25.444	25.131	4,115
2022-08-16	25.441	25.480	25.429	25.429	25.117	2,084
2022-08-15	25.500	25.544	25.500	25.544	25.230	1,100
2022-08-12	25.600	25.750	25.200	25.450	25.137	3,281
2022-08-11	25.500	25.800	25.500	25.596	25.282	6,637
2022-08-10	25.600	26.100	25.500	26.000	25.681	965
2022-08-09	25.700	25.700	25.450	25.550	25.236	5,796
2022-08-08	25.450	26.400	25.450	26.100	25.779	1,394
2022-08-05	25.500	25.600	25.200	25.350	25.039	4,062
2022-08-04	25.250	25.250	25.000	25.000	24.693	4,096
2022-08-03	24.150	24.850	23.900	24.300	24.001	10,004
2022-08-02	24.950	25.000	23.750	24.200	23.903	40,498
2022-08-01	25.000	25.400	24.750	25.300	24.989	2,134
2022-07-29	25.100	25.100	24.350	24.650	24.347	2,817
2022-07-28	29.800	29.800	24.600	24.600	24.298	735
2022-07-27	31.600	31.600	31.146	31.146	30.763	425
2022-07-26	30.600	31.500	30.600	31.500	31.113	204
2022-07-25	30.400	30.650	30.400	30.650	30.273	22
2022-07-22	29.550	30.050	29.550	30.050	29.681	138
2022-07-20	30.100	30.100	29.734	29.734	29.369	998
2022-07-18	29.750	30.100	29.750	29.950	29.582	350
2022-07-15	29.200	29.650	29.200	29.650	29.286	312
2022-07-14	28.800	28.954	28.500	28.954	28.599	765
2022-07-13	28.809	28.809	28.809	28.809	28.455	159
2022-07-12	29.100	29.100	29.100	29.100	28.742	46
2022-07-11	29.700	29.850	29.650	29.730	29.364	191
2022-07-08	30.000	30.100	29.900	30.100	29.730	265
2022-07-06	29.300	29.600	29.300	29.315	28.955	585
2022-07-05	29.000	29.000	28.200	28.800	28.446	1,690
2022-07-04	28.350	28.350	28.200	28.200	27.854	1,550
2022-07-01	28.450	28.750	28.450	28.450	28.100	675
2022-06-30	28.150	28.750	28.150	28.250	27.903	432
2022-06-29	28.800	28.800	28.450	28.450	28.100	234
2022-06-28	29.219	29.219	29.219	29.219	28.860	327
2022-06-27	29.250	29.250	29.250	29.250	28.891	147
2022-06-24	29.300	29.450	29.250	29.267	28.907	602
2022-06-23	28.950	29.000	28.776	28.776	28.422	505
2022-06-22	28.500	29.350	28.500	29.100	28.742	131
2022-06-21	29.400	29.400	29.400	29.400	29.039	22
2022-06-20	28.900	28.900	28.900	28.900	28.545	35
2022-06-16	27.450	27.450	27.450	27.450	27.113	280
2022-06-15	28.950	28.950	28.950	28.950	28.594	20
2022-06-14	28.150	29.246	28.150	28.285	27.937	663
2022-06-13	29.600	29.600	29.000	29.000	28.644	3
2022-06-10	29.500	29.500	29.500	29.500	29.138	440
2022-06-06	32.695	32.695	32.695	32.695	32.293	46
2022-05-31	32.200	32.200	32.200	32.200	31.804	30
2022-05-27	31.200	31.550	31.200	31.550	31.162	461

← NewerPage 15 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.