PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	30.850	30.900	30.850	30.900	30.520	354
2022-05-25	30.300	30.650	30.300	30.650	30.273	50
2022-05-24	31.000	31.500	30.550	30.600	30.224	362
2022-05-23	31.800	31.800	31.050	31.050	30.669	216
2022-05-20	33.250	33.250	32.100	32.100	31.706	161
2022-05-19	31.750	32.201	31.750	32.201	31.410	420
2022-05-16	33.150	33.350	33.150	33.250	32.434	123
2022-05-13	33.050	33.350	33.050	33.200	32.385	358
2022-05-12	32.100	32.650	32.100	32.500	31.702	201
2022-05-11	31.950	33.050	31.950	32.950	32.141	1,138
2022-05-10	32.850	33.250	31.850	32.051	31.264	1,629
2022-05-09	33.100	33.100	32.150	32.150	31.361	821
2022-05-06	34.300	34.400	33.950	34.218	33.378	4,979
2022-05-05	35.800	36.100	34.750	34.750	33.897	1,364
2022-05-04	35.600	35.600	35.050	35.050	34.189	1,452
2022-05-03	36.000	36.000	35.100	35.450	34.580	261
2022-04-29	36.600	36.600	36.100	36.313	35.422	349
2022-04-28	36.850	36.850	36.850	36.850	35.945	140
2022-04-27	37.450	38.050	37.100	37.276	36.361	2,595
2022-04-26	39.400	39.400	38.050	38.050	37.116	814
2022-04-25	39.200	39.550	39.000	39.350	38.384	648
2022-04-22	40.350	40.350	39.700	39.848	38.870	1,269
2022-04-21	40.400	40.950	40.300	40.700	39.701	410
2022-04-20	39.900	40.400	39.500	40.351	39.361	947
2022-04-19	39.200	39.744	39.200	39.744	38.768	240
2022-04-14	39.750	40.750	39.750	40.199	39.212	1,306
2022-04-13	39.500	39.500	39.050	39.400	38.433	294
2022-04-12	39.150	39.300	39.150	39.300	38.335	396
2022-04-11	38.900	39.450	38.450	39.100	38.140	439
2022-04-07	38.250	41.250	38.250	41.195	40.184	983
2022-04-06	39.550	39.550	37.600	37.700	36.774	1,609
2022-04-05	40.450	40.900	39.800	39.800	38.823	403
2022-04-04	39.400	39.676	39.400	39.676	38.702	265
2022-04-01	38.850	38.850	38.850	38.850	37.896	70
2022-03-31	39.400	40.477	39.000	40.477	39.483	562
2022-03-30	40.300	40.800	39.700	40.401	39.409	789
2022-03-29	41.000	41.000	39.900	40.100	39.115	703
2022-03-28	38.900	39.400	38.900	39.400	38.433	144
2022-03-25	38.500	39.400	38.500	39.000	38.042	159
2022-03-24	38.700	39.206	38.700	39.206	38.243	137
2022-03-23	40.300	40.300	38.800	39.849	38.870	116
2022-03-22	39.900	39.900	39.900	39.900	38.920	126
2022-03-18	40.000	40.000	39.400	39.600	38.628	496
2022-03-17	39.400	40.100	39.264	39.264	38.300	5,157
2022-03-16	37.700	38.900	37.700	38.900	37.945	977
2022-03-15	36.500	36.510	36.500	36.510	35.614	149
2022-03-14	37.700	37.867	37.700	37.867	36.938	165
2022-03-11	36.700	37.600	36.700	37.600	36.677	308
2022-03-10	36.300	36.700	36.100	36.200	35.311	352
2022-03-09	36.300	36.300	36.300	36.300	35.409	60
2022-03-08	35.000	35.000	33.500	33.500	32.677	136
2022-03-07	32.100	34.600	32.100	33.800	32.970	419
2022-03-04	34.800	34.800	34.700	34.700	33.848	45
2022-03-03	36.146	36.571	36.146	36.571	35.673	6,256
2022-03-02	35.600	36.400	35.600	36.203	35.314	4,954
2022-03-01	37.000	37.000	36.500	36.500	35.604	146
2022-02-28	35.200	35.300	35.200	35.300	34.433	28
2022-02-25	35.100	36.700	35.100	35.401	34.532	569
2022-02-24	36.200	36.200	33.000	35.600	34.726	2,003
2022-02-23	37.500	37.500	36.700	36.700	35.799	782

← NewerPage 16 of 18 · 1,042 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.