PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	34.300	37.200	34.300	36.800	35.896	1,284
2022-02-21	37.200	37.300	37.200	37.300	36.384	3
2022-02-18	39.500	39.500	38.500	38.500	37.555	198
2022-02-17	40.500	40.500	40.500	40.500	39.506	52
2022-02-16	41.000	41.000	40.000	40.700	39.701	110
2022-02-15	40.800	40.800	40.599	40.599	39.602	670
2022-02-14	38.800	39.400	38.600	39.400	38.433	636
2022-02-11	41.200	41.900	41.200	41.828	40.800	244
2022-02-10	41.700	43.000	41.500	41.800	40.774	1,581
2022-02-09	41.500	42.300	41.500	41.700	40.676	444
2022-02-08	39.900	39.900	39.900	39.900	38.920	13
2022-02-07	39.291	40.001	39.291	40.001	39.019	300
2022-02-04	41.100	41.394	39.600	40.362	39.371	1,394
2022-02-03	40.847	40.847	40.847	40.847	39.844	561
2022-02-02	39.600	40.006	39.400	40.006	39.024	465
2022-02-01	39.300	39.500	38.900	38.900	37.945	763
2022-01-31	37.800	38.576	37.800	38.576	37.628	497
2022-01-28	36.800	37.400	36.800	36.933	36.026	1,186
2022-01-27	36.600	37.400	36.600	37.400	36.482	1,506
2022-01-26	37.200	37.955	37.200	37.955	37.023	707
2022-01-25	36.200	36.700	35.400	35.700	34.823	3,371
2022-01-24	37.600	38.300	35.800	36.400	35.506	1,165
2022-01-21	39.500	39.700	38.500	38.600	37.652	1,153
2022-01-20	39.800	40.300	39.772	39.772	38.795	887
2022-01-19	39.500	40.073	39.500	40.073	39.089	1,048
2022-01-18	41.800	41.800	40.600	40.648	39.650	630
2022-01-17	41.800	42.000	41.594	41.594	40.572	823
2022-01-14	41.900	42.200	41.700	41.700	40.676	138
2022-01-13	41.400	42.000	41.400	41.600	40.579	213
2022-01-12	42.400	42.400	41.800	41.800	40.774	151
2022-01-11	42.400	42.600	41.006	41.006	39.999	84
2022-01-10	41.400	41.400	38.800	39.800	38.823	691
2022-01-07	42.200	42.692	41.600	42.692	41.644	315
2022-01-06	42.100	42.700	42.100	42.500	41.456	553
2022-01-05	44.200	44.200	44.000	44.000	42.920	789
2022-01-04	46.500	46.500	44.700	44.900	43.797	250
2021-12-30	45.600	46.100	45.600	46.100	44.968	48
2021-12-29	45.300	45.600	45.100	45.450	44.334	350
2021-12-23	45.500	45.500	45.400	45.400	44.285	85
2021-12-22	44.300	45.600	44.300	45.400	44.285	884
2021-12-21	44.500	44.500	43.999	43.999	42.918	625
2021-12-20	44.600	44.600	44.300	44.324	43.236	333
2021-12-17	44.400	45.000	44.400	44.603	43.507	527
2021-12-16	46.200	46.200	45.100	45.733	44.610	143
2021-12-15	45.500	45.768	45.307	45.500	44.383	436
2021-12-14	46.400	46.600	44.700	45.000	43.895	781
2021-12-13	48.200	48.700	47.400	48.124	46.942	1,249
2021-12-10	49.100	49.100	47.500	47.500	46.334	191
2021-12-09	47.400	49.100	47.400	48.293	47.107	2,672
2021-12-08	46.700	48.100	46.700	47.585	46.416	973
2021-12-07	44.400	44.400	44.400	44.400	43.310	32
2021-12-06	44.100	44.100	43.900	44.076	42.994	465
2021-12-03	44.600	44.600	43.871	43.871	42.794	129
2021-12-02	44.600	44.630	44.500	44.523	43.430	1,512
2021-12-01	46.000	46.200	45.709	45.709	44.587	664
2021-11-30	45.400	46.300	44.600	45.600	44.480	362
2021-11-29	44.200	45.300	44.200	45.300	44.188	845
2021-11-26	42.900	44.200	42.300	43.993	42.913	620
2021-11-25	44.900	44.900	44.900	44.900	43.797	446
2021-11-24	45.300	45.300	44.600	44.921	43.818	677

← NewerPage 17 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.