Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	82.400	84.400	82.400	84.000	79.909	9,265
2023-06-14	82.800	83.000	80.000	81.800	77.816	8,417
2023-06-13	82.600	83.000	82.600	82.800	78.768	4,495
2023-06-12	83.600	83.600	82.200	83.000	78.958	4,610
2023-06-09	82.000	83.600	81.200	82.800	78.768	1,412
2023-06-08	83.000	83.000	81.000	82.000	78.007	3,404
2023-06-07	84.000	84.000	82.400	83.000	78.958	1,371
2023-06-05	84.000	84.000	83.000	84.000	79.909	1,716
2023-06-02	84.000	84.600	83.800	84.600	80.480	2,542
2023-06-01	84.000	85.400	83.200	84.000	79.909	716
2023-05-31	82.400	85.200	82.400	85.000	80.860	4,392
2023-05-30	85.400	86.200	82.400	85.000	80.860	5,871
2023-05-29	85.200	86.000	85.200	85.400	81.241	1,829
2023-05-26	86.800	86.800	85.400	85.400	81.241	1,642
2023-05-25	86.800	86.800	86.400	86.800	82.573	2,683
2023-05-24	95.000	95.000	86.200	86.800	82.573	75,632
2023-05-23	93.600	99.000	93.000	94.000	89.422	1,620
2023-05-22	94.800	94.800	85.800	93.400	88.851	16,227
2023-05-19	96.000	98.600	94.600	94.800	90.183	1,048
2023-05-17	97.000	99.200	94.600	96.000	91.325	417
2023-05-16	98.800	98.800	95.200	97.000	92.276	976
2023-05-15	100.50	101.00	98.800	99.200	94.369	4,797
2023-05-12	101.00	101.00	99.000	100.50	95.606	31,830
2023-05-11	100.00	100.50	98.800	99.400	94.559	6,298
2023-05-10	101.00	103.00	94.400	100.00	95.130	365
2023-05-09	98.800	101.50	97.600	101.00	96.081	5,280
2023-05-08	102.50	102.50	94.000	98.800	93.988	1,308
2023-05-05	97.800	105.00	97.800	102.50	93.703	17,906
2023-05-04	94.000	99.800	94.000	97.000	88.675	5,352
2023-05-03	93.000	94.000	91.400	94.000	85.932	116
2023-05-02	93.000	94.000	92.200	93.000	85.018	710
2023-04-28	92.400	93.000	91.600	93.000	85.018	1,254
2023-04-27	95.800	95.800	90.000	91.800	83.921	1,307
2023-04-26	92.000	92.000	90.000	90.000	82.276	81
2023-04-25	91.800	92.800	91.200	91.200	83.373	55
2023-04-24	92.000	92.000	90.000	91.800	83.921	455
2023-04-21	90.200	92.800	90.200	91.600	83.738	621
2023-04-20	90.600	97.600	90.600	93.800	85.750	1,036
2023-04-19	98.000	98.000	90.200	94.200	86.115	402
2023-04-18	90.600	96.000	89.600	96.000	87.761	4,349
2023-04-17	90.600	92.400	90.600	92.400	84.470	254
2023-04-14	94.000	94.000	90.000	92.000	84.104	1,184
2023-04-13	98.000	103.00	91.400	92.000	84.104	1,849
2023-04-12	95.400	95.600	89.600	95.600	87.395	948
2023-04-11	89.800	96.800	88.800	93.000	85.018	1,726
2023-04-06	91.000	91.000	90.600	90.600	82.824	11
2023-04-05	89.200	91.000	86.000	88.600	80.996	2,068
2023-04-04	89.200	89.200	88.600	89.200	81.544	1,594
2023-04-03	89.000	90.000	89.000	89.200	81.544	1,027
2023-03-31	87.600	89.500	87.000	89.000	81.362	368
2023-03-30	86.700	88.900	86.100	86.800	79.350	30,991
2023-03-29	87.600	89.100	86.100	86.700	79.259	20,519
2023-03-28	93.200	94.000	85.500	88.100	80.539	59,073
2023-03-27	92.000	93.900	91.000	93.200	85.201	1,395
2023-03-24	92.800	92.800	89.300	91.600	83.738	963
2023-03-23	92.800	92.800	89.200	91.000	83.190	660
2023-03-22	88.000	92.800	88.000	92.800	84.835	724
2023-03-21	89.200	89.500	85.500	88.300	80.722	2,393
2023-03-20	85.800	89.200	85.800	89.200	81.544	1,622
2023-03-17	88.700	88.700	85.200	86.000	78.619	3,177

← NewerPage 15 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.