ProCredit Holding AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3.530 | 3.557 | 3.530 | 3.557 | 2.941 | 1,885 |
| 2022-04-14 | 3.529 | 3.529 | 3.500 | 3.501 | 2.894 | 1,764 |
| 2022-04-13 | 3.574 | 3.579 | 3.510 | 3.510 | 2.901 | 925 |
| 2022-04-12 | 3.623 | 3.627 | 3.623 | 3.627 | 2.998 | 1,968 |
| 2022-04-11 | 3.520 | 3.571 | 3.520 | 3.571 | 2.952 | 768 |
| 2022-04-08 | 3.620 | 3.620 | 3.480 | 3.480 | 2.877 | 3,026 |
| 2022-04-07 | 3.666 | 3.666 | 3.666 | 3.666 | 3.031 | 792 |
| 2022-04-06 | 3.588 | 3.603 | 3.588 | 3.603 | 2.978 | 416 |
| 2022-04-05 | 3.741 | 3.750 | 3.740 | 3.740 | 3.092 | 3,737 |
| 2022-04-04 | 3.846 | 3.846 | 3.784 | 3.784 | 3.128 | 6,808 |
| 2022-04-01 | 3.808 | 3.956 | 3.808 | 3.956 | 3.270 | 1,683 |
| 2022-03-31 | 3.777 | 3.777 | 3.688 | 3.688 | 3.049 | 2,303 |
| 2022-03-30 | 3.897 | 3.944 | 3.856 | 3.856 | 3.187 | 5,926 |
| 2022-03-29 | 3.767 | 4.050 | 3.754 | 4.047 | 3.346 | 12,765 |
| 2022-03-28 | 3.874 | 3.913 | 3.874 | 3.913 | 3.235 | 10,698 |
| 2022-03-25 | 3.972 | 4.050 | 3.961 | 4.050 | 3.347 | 4,474 |
| 2022-03-24 | 4.118 | 4.118 | 4.100 | 4.100 | 3.389 | 422 |
| 2022-03-23 | 4.070 | 4.070 | 4.070 | 4.070 | 3.365 | 713 |
| 2022-03-22 | 4.178 | 4.178 | 4.100 | 4.100 | 3.389 | 100 |
| 2022-03-21 | 4.161 | 4.161 | 4.161 | 4.161 | 3.440 | 823 |
| 2022-03-18 | 4.052 | 4.052 | 4.052 | 4.052 | 3.350 | 4,342 |
| 2022-03-17 | 4.069 | 4.120 | 4.069 | 4.120 | 3.406 | 761 |
| 2022-03-16 | 4.112 | 4.154 | 4.112 | 4.154 | 3.434 | 5,587 |
| 2022-03-15 | 3.921 | 3.921 | 3.921 | 3.921 | 3.241 | 2,480 |
| 2022-03-14 | 3.935 | 3.935 | 3.935 | 3.935 | 3.253 | 635 |
| 2022-03-11 | 4.009 | 4.009 | 3.926 | 3.926 | 3.246 | 7,263 |
| 2022-03-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.207 | 101 |
| 2022-03-09 | 4.058 | 4.058 | 4.058 | 4.058 | 3.354 | 571 |
| 2022-03-08 | 3.641 | 3.641 | 3.641 | 3.641 | 3.010 | 913 |
| 2022-03-07 | 3.240 | 3.240 | 3.170 | 3.170 | 2.621 | 7,137 |
| 2022-03-04 | 4.040 | 4.040 | 4.040 | 4.040 | 3.340 | 973 |
| 2022-03-03 | 4.647 | 4.647 | 4.460 | 4.460 | 3.686 | 969 |
| 2022-03-02 | 4.703 | 4.885 | 4.703 | 4.871 | 4.026 | 1,941 |
| 2022-03-01 | 4.619 | 4.676 | 4.461 | 4.559 | 3.769 | 2,177 |
| 2022-02-28 | 5.099 | 5.099 | 4.612 | 4.612 | 3.813 | 525 |
| 2022-02-25 | 5.520 | 5.520 | 5.472 | 5.472 | 4.524 | 863 |
| 2022-02-24 | 5.351 | 5.351 | 5.220 | 5.220 | 4.315 | 908 |
| 2022-02-23 | 6.159 | 6.217 | 6.115 | 6.115 | 5.055 | 1,336 |
| 2022-02-22 | 5.899 | 6.133 | 5.899 | 6.133 | 5.070 | 418 |
| 2022-02-21 | 6.639 | 6.639 | 6.501 | 6.501 | 5.374 | 3,109 |
| 2022-02-18 | 6.738 | 6.738 | 6.738 | 6.738 | 5.570 | 931 |
| 2022-02-17 | 6.932 | 6.932 | 6.923 | 6.923 | 5.723 | 1,875 |
| 2022-02-16 | 6.974 | 6.974 | 6.921 | 6.921 | 5.721 | 1,252 |
| 2022-02-15 | 6.979 | 6.980 | 6.964 | 6.980 | 5.770 | 711 |
| 2022-02-14 | 6.863 | 6.864 | 6.859 | 6.859 | 5.670 | 1,499 |
| 2022-02-11 | 7.318 | 7.349 | 7.318 | 7.349 | 6.075 | 576 |
| 2022-02-10 | 7.513 | 7.520 | 7.513 | 7.520 | 6.217 | 5,680 |
| 2022-02-09 | 7.500 | 7.528 | 7.500 | 7.500 | 6.200 | 10,643 |
| 2022-02-08 | 7.522 | 7.522 | 7.501 | 7.501 | 6.200 | 4,046 |
| 2022-02-07 | 7.500 | 7.500 | 7.500 | 7.500 | 6.200 | 867 |
| 2022-02-04 | 7.520 | 7.520 | 7.480 | 7.480 | 6.183 | 7,381 |
| 2022-02-03 | 7.525 | 7.580 | 7.525 | 7.580 | 6.266 | 10,415 |
| 2022-02-02 | 7.508 | 7.508 | 7.339 | 7.452 | 6.160 | 3,942 |
| 2022-02-01 | 7.297 | 7.360 | 7.297 | 7.360 | 6.084 | 340 |
| 2022-01-31 | 7.400 | 7.400 | 7.280 | 7.280 | 6.018 | 127 |
| 2022-01-28 | 7.177 | 7.177 | 7.177 | 7.177 | 5.933 | 680 |
| 2022-01-27 | 7.278 | 7.320 | 7.278 | 7.320 | 6.051 | 2,394 |
| 2022-01-26 | 7.134 | 7.134 | 7.134 | 7.134 | 5.897 | 36 |
| 2022-01-25 | 6.884 | 6.920 | 6.884 | 6.920 | 5.720 | 699 |
| 2022-01-24 | 6.689 | 6.689 | 6.689 | 6.689 | 5.529 | 1,346 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.4700 EUR |
| 2025-06-05 | 0.5900 EUR |
| 2024-06-05 | 0.6400 EUR |
| 2021-12-09 | 0.3500 EUR |
| 2021-05-28 | 0.1800 EUR |
| 2019-05-20 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.