Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 70.200 | 71.000 | 69.600 | 69.600 | 69.600 | 2,816 |
| 2024-05-27 | 70.200 | 71.000 | 68.800 | 70.000 | 70.000 | 2,276 |
| 2024-05-24 | 73.800 | 73.800 | 70.000 | 71.200 | 71.200 | 10,942 |
| 2024-05-23 | 69.000 | 74.600 | 66.000 | 74.600 | 74.600 | 6,840 |
| 2024-05-22 | 68.200 | 69.000 | 68.200 | 69.000 | 69.000 | 215 |
| 2024-05-21 | 66.600 | 70.400 | 66.600 | 68.000 | 68.000 | 3,936 |
| 2024-05-20 | 70.600 | 71.000 | 66.200 | 66.600 | 66.600 | 7,801 |
| 2024-05-17 | 71.200 | 71.800 | 70.400 | 70.400 | 70.400 | 3,371 |
| 2024-05-16 | 73.600 | 74.200 | 71.000 | 71.400 | 71.400 | 3,974 |
| 2024-05-15 | 73.400 | 74.800 | 72.000 | 73.600 | 73.600 | 10,535 |
| 2024-05-14 | 74.800 | 77.000 | 71.200 | 77.000 | 73.250 | 213,471 |
| 2024-05-13 | 77.200 | 78.400 | 77.200 | 77.600 | 73.821 | 3,336 |
| 2024-05-10 | 77.200 | 78.600 | 77.000 | 77.600 | 73.821 | 4,075 |
| 2024-05-08 | 76.400 | 77.000 | 75.200 | 77.000 | 73.250 | 1,534 |
| 2024-05-07 | 75.200 | 76.800 | 75.000 | 76.400 | 72.679 | 669 |
| 2024-05-06 | 76.200 | 77.000 | 75.200 | 77.000 | 73.250 | 2,916 |
| 2024-05-03 | 75.400 | 77.000 | 73.600 | 76.200 | 72.489 | 700 |
| 2024-05-02 | 74.000 | 75.800 | 74.000 | 75.400 | 71.728 | 1,375 |
| 2024-04-30 | 72.600 | 73.800 | 72.600 | 73.800 | 70.206 | 1,209 |
| 2024-04-29 | 72.000 | 72.000 | 70.400 | 71.600 | 68.113 | 1,980 |
| 2024-04-26 | 73.800 | 73.800 | 71.000 | 72.600 | 69.064 | 271 |
| 2024-04-25 | 71.400 | 74.200 | 69.800 | 70.600 | 67.162 | 1,031 |
| 2024-04-24 | 73.400 | 73.600 | 71.800 | 71.800 | 68.303 | 705 |
| 2024-04-23 | 71.400 | 74.400 | 71.400 | 73.000 | 69.445 | 1,563 |
| 2024-04-22 | 74.200 | 74.200 | 71.800 | 71.800 | 68.303 | 401 |
| 2024-04-19 | 75.800 | 75.800 | 72.600 | 74.200 | 70.586 | 207 |
| 2024-04-18 | 71.600 | 75.600 | 71.000 | 71.600 | 68.113 | 1,853 |
| 2024-04-17 | 70.400 | 70.400 | 70.400 | 70.400 | 66.971 | 0 |
| 2024-04-16 | 73.000 | 73.000 | 70.400 | 70.400 | 66.971 | 410 |
| 2024-04-15 | 73.200 | 73.600 | 71.600 | 72.600 | 69.064 | 2,656 |
| 2024-04-12 | 71.800 | 76.800 | 71.800 | 76.800 | 73.060 | 902 |
| 2024-04-11 | 70.400 | 71.200 | 69.400 | 71.000 | 67.542 | 1,554 |
| 2024-04-10 | 70.400 | 70.400 | 69.600 | 69.600 | 66.210 | 1,763 |
| 2024-04-09 | 70.400 | 72.800 | 70.000 | 70.000 | 66.591 | 453 |
| 2024-04-08 | 73.000 | 73.400 | 70.400 | 70.400 | 66.971 | 8,175 |
| 2024-04-05 | 72.200 | 75.000 | 71.400 | 71.400 | 67.923 | 482 |
| 2024-04-04 | 77.800 | 77.800 | 72.200 | 72.200 | 68.684 | 329 |
| 2024-04-03 | 79.000 | 79.000 | 74.200 | 74.200 | 70.586 | 13,196 |
| 2024-04-02 | 75.200 | 78.400 | 75.200 | 78.200 | 74.392 | 748 |
| 2024-03-28 | 77.200 | 77.200 | 75.200 | 75.200 | 71.538 | 49 |
| 2024-03-27 | 76.800 | 77.800 | 74.600 | 77.200 | 73.440 | 623 |
| 2024-03-26 | 75.600 | 77.800 | 73.800 | 74.600 | 70.967 | 757 |
| 2024-03-25 | 78.000 | 78.000 | 75.600 | 77.600 | 73.821 | 2,636 |
| 2024-03-22 | 70.600 | 78.000 | 70.600 | 78.000 | 74.201 | 12,986 |
| 2024-03-21 | 73.800 | 73.800 | 70.400 | 70.600 | 67.162 | 5,047 |
| 2024-03-20 | 78.600 | 78.600 | 71.000 | 74.000 | 70.396 | 5,190 |
| 2024-03-19 | 74.000 | 78.600 | 70.400 | 78.600 | 74.772 | 6,158 |
| 2024-03-18 | 69.400 | 74.000 | 69.400 | 74.000 | 70.396 | 2,127 |
| 2024-03-15 | 72.000 | 72.200 | 70.000 | 70.200 | 66.781 | 896 |
| 2024-03-14 | 70.000 | 72.200 | 69.800 | 72.000 | 68.494 | 415 |
| 2024-03-13 | 68.400 | 72.600 | 68.400 | 71.000 | 67.542 | 19,318 |
| 2024-03-12 | 68.400 | 68.400 | 67.200 | 68.200 | 64.879 | 804,562 |
| 2024-03-11 | 70.000 | 70.000 | 67.800 | 68.200 | 64.879 | 1,803 |
| 2024-03-08 | 69.200 | 71.600 | 69.200 | 70.400 | 66.971 | 3,068 |
| 2024-03-07 | 73.200 | 73.200 | 69.800 | 69.800 | 66.401 | 897 |
| 2024-03-06 | 73.400 | 74.400 | 73.200 | 73.200 | 69.635 | 4,569 |
| 2024-03-05 | 69.200 | 73.400 | 67.200 | 73.400 | 69.825 | 4,462 |
| 2024-03-04 | 68.000 | 69.400 | 66.200 | 69.400 | 66.020 | 10,892 |
| 2024-03-01 | 69.600 | 69.600 | 66.000 | 68.200 | 64.879 | 4,427 |
| 2024-02-29 | 70.000 | 71.400 | 68.200 | 69.800 | 66.401 | 1,726 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-15 | 3.7500 SEK |
| 2023-05-08 | 4.0000 SEK |
| 2022-05-06 | 3.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.