PSI Software AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 26.900 | 26.900 | 25.900 | 26.500 | 26.500 | 290 |
| 2025-02-17 | 27.400 | 27.400 | 26.800 | 26.800 | 26.800 | 1,831 |
| 2025-02-14 | 27.400 | 27.400 | 26.600 | 27.200 | 27.200 | 526 |
| 2025-02-13 | 25.000 | 27.000 | 25.000 | 27.000 | 27.000 | 3,387 |
| 2025-02-12 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 2,006 |
| 2025-02-11 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 74 |
| 2025-02-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1 |
| 2025-02-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 101 |
| 2025-02-05 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 2 |
| 2025-02-03 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 1 |
| 2025-01-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 6 |
| 2025-01-21 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 4 |
| 2025-01-17 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 10 |
| 2025-01-15 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1 |
| 2025-01-13 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 8 |
| 2025-01-09 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 2 |
| 2025-01-06 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 2 |
| 2025-01-03 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 5 |
| 2024-12-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 15 |
| 2024-12-20 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 2 |
| 2024-12-19 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 84 |
| 2024-12-16 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 1 |
| 2024-12-11 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 267 |
| 2024-12-09 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 21 |
| 2024-12-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1 |
| 2024-12-03 | 21.600 | 21.600 | 21.100 | 21.100 | 21.100 | 200 |
| 2024-11-29 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1 |
| 2024-11-26 | 21.900 | 21.900 | 21.600 | 21.600 | 21.600 | 2 |
| 2024-11-22 | 21.600 | 21.600 | 21.400 | 21.400 | 21.400 | 8 |
| 2024-11-15 | 21.400 | 21.400 | 21.000 | 21.000 | 21.000 | 103 |
| 2024-11-13 | 21.500 | 21.500 | 21.100 | 21.100 | 21.100 | 5 |
| 2024-11-06 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 29 |
| 2024-11-04 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 149 |
| 2024-11-01 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1 |
| 2024-10-31 | 20.800 | 21.400 | 20.800 | 21.400 | 21.400 | 60 |
| 2024-10-29 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 22 |
| 2024-10-28 | 21.900 | 22.200 | 21.900 | 21.900 | 21.900 | 177 |
| 2024-10-23 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 20 |
| 2024-10-22 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 50 |
| 2024-10-21 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 847 |
| 2024-10-18 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 35 |
| 2024-10-16 | 22.400 | 22.400 | 22.200 | 22.200 | 22.200 | 41 |
| 2024-10-14 | 22.200 | 22.300 | 22.200 | 22.300 | 22.300 | 76 |
| 2024-10-10 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 150 |
| 2024-10-09 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 1 |
| 2024-10-08 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 45 |
| 2024-10-07 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 45 |
| 2024-10-04 | 22.300 | 22.500 | 22.300 | 22.500 | 22.500 | 41 |
| 2024-10-03 | 22.600 | 22.600 | 22.300 | 22.600 | 22.600 | 162 |
| 2024-10-02 | 22.253 | 22.500 | 22.253 | 22.500 | 22.500 | 7,000 |
| 2024-09-30 | 22.000 | 22.363 | 22.000 | 22.291 | 22.291 | 10,388 |
| 2024-09-26 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 53,680 |
| 2024-09-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 50 |
| 2024-09-17 | 21.800 | 22.100 | 21.800 | 22.100 | 22.100 | 105 |
| 2024-09-12 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 31 |
| 2024-09-11 | 22.100 | 22.300 | 22.100 | 22.300 | 22.300 | 7 |
| 2024-09-10 | 21.100 | 21.200 | 21.100 | 21.200 | 21.200 | 120 |
| 2024-09-09 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 65 |
| 2024-09-06 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 200 |
| 2024-09-04 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
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.