Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	79.800	80.800	79.800	79.800	75.914	1,567
2023-09-07	80.000	80.600	79.000	79.800	75.914	4,592
2023-09-06	82.000	82.200	80.000	80.000	76.104	1,172
2023-09-05	83.000	83.800	82.000	82.000	78.007	1,559
2023-09-04	84.000	84.000	83.000	83.000	78.958	592
2023-09-01	84.200	84.400	82.600	84.400	80.290	2,968
2023-08-31	82.000	83.400	79.600	83.000	78.958	8,685
2023-08-30	82.000	82.000	80.200	81.800	77.816	129
2023-08-29	80.200	82.000	80.200	80.400	76.484	4,028
2023-08-28	80.000	81.000	78.600	80.200	76.294	1,777
2023-08-25	79.800	79.800	78.000	79.800	75.914	455
2023-08-24	78.400	80.000	77.200	78.600	74.772	2,229
2023-08-23	78.600	79.800	78.200	78.200	74.392	2,366
2023-08-22	81.600	81.600	78.200	78.200	74.392	1,471
2023-08-21	79.800	80.800	79.800	80.600	76.675	909
2023-08-18	80.200	82.000	79.400	80.000	76.104	1,695
2023-08-17	82.200	83.400	80.600	82.600	78.577	263
2023-08-16	85.000	85.000	82.000	82.200	78.197	1,038
2023-08-15	84.800	86.600	83.800	85.000	80.860	342,411
2023-08-14	83.200	85.600	83.200	84.000	79.909	8,433
2023-08-11	83.800	83.800	83.200	83.200	79.148	21,238
2023-08-10	83.000	84.400	82.000	83.800	79.719	20,404
2023-08-09	82.800	83.400	82.000	83.000	78.958	74,654
2023-08-08	84.200	84.200	82.400	82.800	78.768	3,180
2023-08-07	82.400	84.400	82.000	82.000	78.007	15,482
2023-08-04	82.400	84.600	82.400	82.400	78.387	35,507
2023-08-03	82.000	83.000	81.800	82.200	78.197	12,483
2023-08-02	82.400	85.000	82.000	82.000	78.007	9,473
2023-08-01	85.000	86.000	81.200	82.400	78.387	1,767
2023-07-31	81.400	85.400	80.200	84.200	80.099	9,208
2023-07-28	84.000	84.200	81.200	81.400	77.436	118,113
2023-07-27	86.000	86.000	81.000	81.200	77.246	9,471
2023-07-26	83.000	86.000	82.000	85.800	81.621	5,860
2023-07-25	79.800	84.600	79.800	83.000	78.958	140,034
2023-07-24	79.600	81.800	79.600	79.800	75.914	891
2023-07-21	81.000	81.000	77.000	79.000	75.153	9,127
2023-07-20	82.200	82.400	81.400	81.400	77.436	6,489
2023-07-19	80.200	83.600	80.200	82.200	78.197	3,167
2023-07-18	81.200	82.400	81.000	81.000	77.055	2,082
2023-07-17	83.600	83.600	80.600	81.800	77.816	1,802
2023-07-14	82.000	82.600	80.600	82.000	78.007	1,743
2023-07-13	81.000	82.800	81.000	82.000	78.007	242
2023-07-12	81.800	82.000	81.200	81.200	77.246	899
2023-07-11	82.000	82.200	81.600	81.800	77.816	468
2023-07-10	82.400	82.800	81.200	82.800	78.768	1,360
2023-07-07	80.200	82.400	80.200	82.400	78.387	1,144
2023-07-06	81.000	81.200	80.400	81.200	77.246	803
2023-07-05	82.000	83.000	80.000	80.000	76.104	589
2023-07-04	83.800	83.800	80.400	82.000	78.007	5,545
2023-07-03	82.000	86.200	82.000	82.000	78.007	1,158
2023-06-30	82.000	82.200	81.600	82.000	78.007	2,629
2023-06-29	81.200	81.800	80.200	81.600	77.626	361
2023-06-28	82.000	82.800	79.000	81.000	77.055	1,759
2023-06-27	81.000	82.200	81.000	82.200	78.197	181
2023-06-26	80.200	83.000	80.200	81.800	77.816	2,718
2023-06-22	83.200	83.200	80.000	80.600	76.675	1,955
2023-06-21	85.600	85.600	81.800	82.400	78.387	1,338
2023-06-20	84.600	87.000	82.200	83.600	79.529	3,396
2023-06-19	85.000	86.800	84.000	84.600	80.480	1,715
2023-06-16	84.200	90.000	84.200	85.000	80.860	10,682

← NewerPage 14 of 21 · 1,257 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.