Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	89.000	90.000	86.300	86.300	78.893	538
2023-03-15	88.800	88.900	86.200	86.200	78.802	940
2023-03-14	84.500	88.800	84.500	88.800	81.179	731
2023-03-13	87.000	87.000	84.100	86.300	78.893	5,688
2023-03-10	87.400	88.500	86.300	87.000	79.533	868
2023-03-09	86.200	87.900	86.100	86.200	78.802	1,100
2023-03-08	86.000	87.900	86.000	87.500	79.990	187
2023-03-07	86.400	89.000	85.300	86.000	78.619	1,791
2023-03-06	88.800	88.800	85.300	86.500	79.076	3,640
2023-03-03	87.000	88.000	86.100	86.600	79.168	549
2023-03-02	84.100	87.000	84.100	87.000	79.533	4,380
2023-03-01	87.000	87.900	84.400	85.000	77.705	9,140
2023-02-28	85.000	88.300	84.000	87.100	79.625	8,421
2023-02-27	88.700	88.700	84.100	85.800	78.436	7,177
2023-02-24	84.700	88.700	84.200	88.700	81.087	4,314
2023-02-23	84.200	86.000	84.100	84.500	77.248	9,753
2023-02-22	81.500	83.900	81.500	82.300	75.237	4,587
2023-02-21	84.200	86.900	81.500	81.600	74.597	3,319
2023-02-20	81.500	84.500	81.500	84.500	77.248	968
2023-02-17	79.900	81.900	79.900	81.900	74.871	2,768
2023-02-16	80.000	82.400	79.900	81.000	74.048	1,505
2023-02-15	83.700	83.700	81.000	82.000	74.962	1,923
2023-02-14	81.000	83.800	78.900	83.400	76.242	3,713
2023-02-13	78.200	81.800	78.100	79.600	72.768	1,972
2023-02-10	79.900	80.000	78.000	79.900	73.043	1,062
2023-02-09	80.700	80.700	75.000	79.900	73.043	11,177
2023-02-08	81.500	82.500	79.000	80.700	73.774	42,167
2023-02-07	80.900	82.900	80.800	82.700	75.602	2,510
2023-02-06	83.000	83.000	79.200	80.800	73.865	4,156
2023-02-03	86.400	86.400	80.200	81.700	74.688	2,446
2023-02-02	85.000	87.000	82.000	84.100	76.882	232,525
2023-02-01	85.000	85.000	83.000	84.900	77.613	1,936
2023-01-31	86.900	87.200	84.600	85.000	77.705	2,723
2023-01-30	87.300	87.300	85.400	87.200	79.716	25,769
2023-01-27	87.200	87.200	85.700	87.200	79.716	264
2023-01-26	87.000	87.300	85.200	87.300	79.808	1,369
2023-01-25	87.900	90.000	87.000	87.000	79.533	1,470
2023-01-24	90.000	90.000	87.900	87.900	80.356	176
2023-01-23	87.000	90.000	87.000	87.000	79.533	1,570
2023-01-20	89.000	90.300	86.100	87.000	79.533	1,313
2023-01-19	90.000	90.500	89.000	89.000	81.362	841
2023-01-18	90.000	90.000	87.600	89.900	82.184	1,045
2023-01-17	90.000	90.000	88.000	90.000	82.276	426
2023-01-16	93.000	93.000	88.000	90.000	82.276	768
2023-01-13	92.900	93.000	88.100	93.000	85.018	1,270
2023-01-12	90.000	92.900	86.000	92.900	84.927	5,691
2023-01-11	90.100	93.100	90.000	90.200	82.459	18,313
2023-01-10	92.700	93.700	90.000	90.100	82.367	1,085
2023-01-09	90.500	92.800	88.100	92.700	84.744	223
2023-01-05	87.900	91.200	87.900	91.200	83.373	485
2023-01-04	91.000	91.000	89.500	90.900	83.099	199
2023-01-03	90.700	91.000	87.900	90.000	82.276	1,048
2023-01-02	92.800	95.000	88.000	92.000	84.104	727
2022-12-30	83.700	93.000	83.700	92.800	84.835	3,150
2022-12-29	85.000	90.000	85.000	89.900	82.184	6,466
2022-12-28	89.000	90.000	84.000	87.200	79.716	2,059
2022-12-27	84.300	90.000	84.300	89.500	81.819	1,245
2022-12-23	84.000	89.500	83.800	89.500	81.819	971
2022-12-22	82.500	85.900	80.000	84.000	76.791	846
2022-12-21	89.800	89.800	82.000	82.000	74.962	716

← NewerPage 16 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.