Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 73.600 | 73.600 | 69.000 | 70.200 | 66.781 | 1,657 |
| 2024-02-27 | 69.600 | 74.200 | 69.000 | 73.800 | 70.206 | 1,249 |
| 2024-02-26 | 69.400 | 69.400 | 67.000 | 67.600 | 64.308 | 1,394 |
| 2024-02-23 | 72.800 | 74.200 | 65.000 | 69.400 | 66.020 | 4,466 |
| 2024-02-22 | 72.800 | 73.200 | 72.000 | 72.800 | 69.255 | 420 |
| 2024-02-21 | 73.000 | 75.000 | 71.000 | 75.000 | 71.347 | 1,849 |
| 2024-02-20 | 75.400 | 76.000 | 72.400 | 73.600 | 70.016 | 1,847 |
| 2024-02-19 | 84.600 | 84.600 | 75.000 | 75.400 | 71.728 | 4,023 |
| 2024-02-16 | 74.800 | 88.000 | 73.400 | 88.000 | 83.714 | 3,922 |
| 2024-02-15 | 73.200 | 75.200 | 71.600 | 75.200 | 71.538 | 5,448 |
| 2024-02-14 | 72.400 | 73.200 | 70.000 | 73.200 | 69.635 | 2,615 |
| 2024-02-13 | 71.800 | 72.000 | 70.200 | 71.200 | 67.733 | 131,813 |
| 2024-02-12 | 76.000 | 76.000 | 71.000 | 72.000 | 68.494 | 450,722 |
| 2024-02-09 | 77.000 | 79.000 | 75.600 | 76.000 | 72.299 | 24,232 |
| 2024-02-08 | 76.600 | 78.800 | 76.600 | 77.000 | 73.250 | 2,919 |
| 2024-02-07 | 79.000 | 79.200 | 76.400 | 76.600 | 72.870 | 1,784 |
| 2024-02-06 | 76.200 | 79.600 | 76.200 | 78.000 | 74.201 | 12,175 |
| 2024-02-05 | 75.800 | 75.800 | 73.200 | 73.800 | 70.206 | 1,063 |
| 2024-02-02 | 76.800 | 79.000 | 73.400 | 75.800 | 72.108 | 6,313 |
| 2024-02-01 | 65.600 | 78.000 | 65.600 | 73.200 | 69.635 | 10,045 |
| 2024-01-31 | 67.800 | 70.600 | 66.000 | 69.600 | 66.210 | 4,621 |
| 2024-01-30 | 71.200 | 71.200 | 66.000 | 67.800 | 64.498 | 3,283 |
| 2024-01-29 | 65.600 | 74.800 | 65.400 | 71.000 | 67.542 | 4,095 |
| 2024-01-26 | 69.800 | 69.800 | 65.200 | 65.200 | 62.025 | 1,839 |
| 2024-01-25 | 76.400 | 76.400 | 68.400 | 69.800 | 66.401 | 440 |
| 2024-01-24 | 68.800 | 72.800 | 68.800 | 71.400 | 67.923 | 669 |
| 2024-01-23 | 66.200 | 69.000 | 66.200 | 69.000 | 65.640 | 1,481 |
| 2024-01-22 | 73.800 | 73.800 | 68.800 | 69.400 | 66.020 | 1,161 |
| 2024-01-19 | 75.800 | 79.200 | 73.400 | 73.800 | 70.206 | 2,087 |
| 2024-01-18 | 78.400 | 80.400 | 75.400 | 75.400 | 71.728 | 926 |
| 2024-01-17 | 79.000 | 80.400 | 78.400 | 78.400 | 74.582 | 10,958 |
| 2024-01-16 | 77.200 | 81.200 | 77.000 | 79.000 | 75.153 | 25,262 |
| 2024-01-15 | 75.200 | 78.400 | 75.000 | 76.600 | 72.870 | 3,710 |
| 2024-01-12 | 74.800 | 77.600 | 74.800 | 75.000 | 71.347 | 966 |
| 2024-01-11 | 77.200 | 77.400 | 73.200 | 74.000 | 70.396 | 2,289 |
| 2024-01-10 | 79.200 | 85.000 | 77.200 | 77.200 | 73.440 | 3,618 |
| 2024-01-09 | 79.000 | 81.000 | 79.000 | 79.200 | 75.343 | 5,936 |
| 2024-01-08 | 78.800 | 79.000 | 76.800 | 78.800 | 74.962 | 1,568 |
| 2024-01-05 | 78.400 | 79.200 | 78.200 | 79.000 | 75.153 | 208 |
| 2024-01-04 | 79.200 | 79.200 | 76.800 | 78.000 | 74.201 | 249 |
| 2024-01-03 | 77.800 | 82.400 | 77.400 | 78.000 | 74.201 | 5,026 |
| 2024-01-02 | 72.000 | 83.000 | 72.000 | 78.000 | 74.201 | 15,275 |
| 2023-12-29 | 73.600 | 74.800 | 70.800 | 74.000 | 70.396 | 4,884 |
| 2023-12-28 | 74.600 | 74.600 | 72.000 | 73.600 | 70.016 | 1,229 |
| 2023-12-27 | 72.600 | 75.800 | 68.200 | 75.000 | 71.347 | 4,407 |
| 2023-12-22 | 71.000 | 74.000 | 70.000 | 72.600 | 69.064 | 515 |
| 2023-12-21 | 71.200 | 72.000 | 70.000 | 70.000 | 66.591 | 1,618 |
| 2023-12-20 | 74.600 | 74.600 | 70.200 | 71.200 | 67.733 | 659 |
| 2023-12-19 | 73.800 | 73.800 | 69.000 | 72.200 | 68.684 | 19,502 |
| 2023-12-18 | 71.600 | 75.600 | 71.200 | 73.800 | 70.206 | 6,724 |
| 2023-12-15 | 73.800 | 73.800 | 71.200 | 71.600 | 68.113 | 11,194 |
| 2023-12-14 | 69.400 | 73.800 | 69.400 | 73.800 | 70.206 | 84,966 |
| 2023-12-13 | 67.000 | 71.400 | 66.600 | 69.200 | 65.830 | 15,755 |
| 2023-12-12 | 67.000 | 70.600 | 67.000 | 69.400 | 66.020 | 22,401 |
| 2023-12-11 | 67.000 | 67.000 | 66.400 | 67.000 | 63.737 | 103,687 |
| 2023-12-08 | 66.800 | 66.800 | 66.000 | 66.400 | 63.166 | 2,820 |
| 2023-12-07 | 65.600 | 68.000 | 65.600 | 66.800 | 63.547 | 14,760 |
| 2023-12-06 | 62.400 | 64.800 | 62.400 | 64.200 | 61.073 | 18,109 |
| 2023-12-05 | 62.000 | 63.400 | 61.800 | 62.800 | 59.742 | 138,747 |
| 2023-12-04 | 58.000 | 62.000 | 58.000 | 62.000 | 58.981 | 2,338 |
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.