Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	59.600	62.000	57.800	58.000	55.175	18,778
2023-11-30	58.600	59.600	58.400	59.600	56.697	143,029
2023-11-29	60.400	62.000	58.400	59.000	56.127	1,610
2023-11-28	60.800	60.800	58.400	59.000	56.127	3,875
2023-11-27	60.800	60.800	59.800	60.000	57.078	2,253
2023-11-24	58.200	60.000	58.000	60.000	57.078	2,112
2023-11-23	58.400	58.400	57.000	57.000	54.224	128
2023-11-22	57.800	58.400	54.000	56.000	53.273	4,615
2023-11-21	58.800	61.000	56.600	56.600	53.844	4,193
2023-11-20	57.800	61.200	57.000	58.000	55.175	2,700
2023-11-17	57.200	59.000	57.200	57.800	54.985	24,007
2023-11-16	56.800	58.200	56.600	57.200	54.414	1,792
2023-11-15	61.200	61.200	55.600	57.800	54.985	3,324
2023-11-14	61.000	61.000	60.400	60.400	57.458	3,104
2023-11-13	68.000	68.000	59.400	60.400	57.458	3,686
2023-11-10	62.600	64.800	62.000	62.000	58.981	8,040
2023-11-09	62.400	62.400	61.400	62.000	58.981	229,647
2023-11-08	58.000	62.400	56.600	59.400	56.507	19,353
2023-11-07	61.800	62.800	53.200	58.000	55.175	36,520
2023-11-06	66.600	68.200	65.400	67.200	63.927	3,992
2023-11-03	66.400	66.600	65.800	66.600	63.357	2,868
2023-11-02	65.000	66.400	63.000	65.800	62.596	9,530
2023-11-01	67.000	68.000	65.400	65.400	62.215	15,729
2023-10-31	68.200	68.200	66.000	67.000	63.737	96,797
2023-10-30	67.800	68.400	67.800	68.000	64.688	24,001
2023-10-27	69.200	69.200	67.800	67.800	64.498	2,536
2023-10-26	68.200	69.800	68.200	69.200	65.830	1,483
2023-10-25	70.000	70.000	68.200	70.000	66.591	312
2023-10-24	69.000	70.000	68.800	69.400	66.020	246
2023-10-23	69.600	71.000	68.000	68.600	65.259	1,428
2023-10-20	69.400	70.400	67.600	69.600	66.210	4,890
2023-10-19	69.400	70.400	68.000	68.800	65.449	2,562
2023-10-18	68.200	70.000	68.200	69.400	66.020	3,436
2023-10-17	69.400	70.800	68.200	69.000	65.640	3,572
2023-10-16	71.000	71.200	69.400	69.400	66.020	2,664
2023-10-13	70.200	71.000	69.800	70.200	66.781	2,599
2023-10-12	71.400	71.400	70.000	70.200	66.781	9,132
2023-10-11	72.000	72.000	71.400	71.400	67.923	4,174
2023-10-10	72.200	72.800	71.200	71.600	68.113	3,387
2023-10-09	70.800	73.800	70.800	70.800	67.352	6,457
2023-10-06	71.600	72.000	70.600	70.600	67.162	5,908
2023-10-05	71.800	72.000	71.000	71.800	68.303	3,495
2023-10-04	72.800	72.800	71.600	71.800	68.303	1,525
2023-10-03	74.800	75.400	72.800	72.800	69.255	10,181
2023-10-02	74.600	75.000	72.600	74.800	71.157	13,275
2023-09-29	73.600	74.800	73.000	73.800	70.206	11,165
2023-09-28	74.600	75.400	73.200	74.600	70.967	8,080
2023-09-27	74.600	75.600	73.200	75.600	71.918	5,078
2023-09-26	76.200	76.200	74.200	74.600	70.967	1,502
2023-09-25	76.200	76.200	75.000	76.200	72.489	6,097
2023-09-22	78.000	78.800	75.200	76.200	72.489	10,904
2023-09-21	77.400	79.400	77.400	78.000	74.201	8,704
2023-09-20	78.600	78.800	77.400	78.000	74.201	11,296
2023-09-19	78.400	78.600	77.400	78.000	74.201	3,875
2023-09-18	79.400	79.400	78.600	78.800	74.962	859
2023-09-15	79.600	79.600	79.000	79.400	75.533	351
2023-09-14	79.400	79.600	78.800	79.400	75.533	30,169
2023-09-13	79.800	79.800	79.600	79.600	75.723	5,196
2023-09-12	80.200	81.800	79.000	79.200	75.343	17,923
2023-09-11	79.800	80.600	79.000	80.200	76.294	5,904

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.