Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 89.800 | 89.800 | 82.000 | 82.000 | 74.962 | 716 |
| 2022-12-20 | 90.000 | 90.000 | 82.800 | 86.100 | 78.711 | 1,410 |
| 2022-12-19 | 94.700 | 94.700 | 85.000 | 88.600 | 80.996 | 352 |
| 2022-12-16 | 85.300 | 93.800 | 84.600 | 88.000 | 80.447 | 194 |
| 2022-12-15 | 85.100 | 90.700 | 83.000 | 90.700 | 82.916 | 1,501 |
| 2022-12-14 | 86.500 | 87.900 | 85.000 | 87.800 | 80.265 | 927 |
| 2022-12-13 | 85.200 | 87.900 | 85.100 | 87.900 | 80.356 | 922 |
| 2022-12-12 | 86.300 | 87.800 | 85.200 | 86.100 | 78.711 | 213 |
| 2022-12-09 | 86.900 | 88.000 | 86.300 | 87.800 | 80.265 | 170 |
| 2022-12-08 | 89.000 | 90.000 | 88.200 | 88.200 | 80.630 | 351 |
| 2022-12-07 | 90.000 | 90.000 | 88.000 | 89.000 | 81.362 | 434 |
| 2022-12-06 | 94.100 | 94.100 | 86.700 | 88.900 | 81.270 | 629 |
| 2022-12-05 | 86.100 | 90.000 | 86.100 | 90.000 | 82.276 | 1,185 |
| 2022-12-02 | 94.200 | 94.200 | 86.000 | 91.900 | 84.013 | 1,160 |
| 2022-12-01 | 94.500 | 94.500 | 89.000 | 90.500 | 82.733 | 2,327 |
| 2022-11-30 | 93.000 | 96.800 | 88.800 | 94.500 | 86.390 | 1,359 |
| 2022-11-29 | 84.100 | 96.100 | 84.100 | 93.000 | 85.018 | 156 |
| 2022-11-28 | 96.600 | 96.600 | 85.000 | 91.100 | 83.281 | 1,484 |
| 2022-11-25 | 98.000 | 98.000 | 91.000 | 91.200 | 83.373 | 2,384 |
| 2022-11-24 | 96.900 | 96.900 | 96.900 | 96.900 | 88.584 | 260 |
| 2022-11-23 | 101.60 | 101.60 | 93.000 | 97.000 | 88.675 | 1,297 |
| 2022-11-22 | 94.200 | 94.200 | 93.400 | 93.400 | 85.384 | 1,606 |
| 2022-11-21 | 93.800 | 94.000 | 90.000 | 93.000 | 85.018 | 473 |
| 2022-11-18 | 89.400 | 95.000 | 89.400 | 93.800 | 85.750 | 943 |
| 2022-11-17 | 89.300 | 90.000 | 89.300 | 89.400 | 81.727 | 882 |
| 2022-11-16 | 83.600 | 89.400 | 83.600 | 89.300 | 81.636 | 336 |
| 2022-11-15 | 85.900 | 85.900 | 82.600 | 83.600 | 76.425 | 1,755 |
| 2022-11-14 | 89.700 | 89.700 | 84.100 | 85.000 | 77.705 | 1,299 |
| 2022-11-11 | 91.500 | 91.500 | 84.000 | 89.700 | 82.002 | 481 |
| 2022-11-10 | 88.000 | 91.500 | 87.000 | 91.500 | 83.647 | 4,371 |
| 2022-11-09 | 88.000 | 94.000 | 84.000 | 87.000 | 79.533 | 1,736 |
| 2022-11-08 | 86.000 | 87.500 | 83.600 | 86.700 | 79.259 | 3,754 |
| 2022-11-07 | 86.000 | 86.000 | 82.200 | 83.800 | 76.608 | 426 |
| 2022-11-04 | 86.000 | 86.000 | 84.000 | 86.000 | 78.619 | 1,276 |
| 2022-11-03 | 81.000 | 84.000 | 81.000 | 84.000 | 76.791 | 868 |
| 2022-11-02 | 81.500 | 83.000 | 81.000 | 81.000 | 74.048 | 5,328 |
| 2022-11-01 | 78.200 | 83.000 | 78.200 | 80.000 | 73.134 | 2,068 |
| 2022-10-31 | 76.400 | 78.500 | 76.400 | 77.000 | 70.392 | 228 |
| 2022-10-28 | 74.200 | 77.900 | 73.100 | 76.400 | 69.843 | 1,552 |
| 2022-10-27 | 79.800 | 79.800 | 74.600 | 76.600 | 70.026 | 316 |
| 2022-10-26 | 78.800 | 79.700 | 77.300 | 77.300 | 70.666 | 207 |
| 2022-10-25 | 79.900 | 79.900 | 78.500 | 78.500 | 71.763 | 359 |
| 2022-10-24 | 80.000 | 80.000 | 77.100 | 78.700 | 71.946 | 1,870 |
| 2022-10-21 | 75.000 | 78.400 | 73.200 | 78.300 | 71.580 | 3,263 |
| 2022-10-20 | 74.700 | 77.600 | 74.200 | 75.500 | 69.020 | 548 |
| 2022-10-19 | 75.300 | 77.400 | 75.000 | 77.100 | 70.483 | 708 |
| 2022-10-18 | 75.900 | 77.300 | 75.200 | 75.200 | 68.746 | 900 |
| 2022-10-17 | 76.700 | 77.000 | 73.600 | 75.800 | 69.295 | 170,696 |
| 2022-10-14 | 77.400 | 77.900 | 75.500 | 75.500 | 69.020 | 267 |
| 2022-10-13 | 77.000 | 78.800 | 74.000 | 77.400 | 70.757 | 4,714 |
| 2022-10-12 | 77.000 | 77.400 | 75.800 | 76.400 | 69.843 | 1,926 |
| 2022-10-11 | 77.500 | 78.900 | 76.300 | 77.500 | 70.849 | 410 |
| 2022-10-10 | 77.700 | 79.900 | 76.000 | 79.400 | 72.586 | 1,007 |
| 2022-10-07 | 79.400 | 79.400 | 77.000 | 77.700 | 71.031 | 3,615 |
| 2022-10-06 | 79.500 | 79.500 | 79.000 | 79.500 | 72.677 | 4,146 |
| 2022-10-05 | 78.000 | 79.900 | 77.000 | 77.000 | 70.392 | 6,430 |
| 2022-10-04 | 85.000 | 87.800 | 75.000 | 77.100 | 70.483 | 77,262 |
| 2022-10-03 | 80.000 | 82.000 | 73.000 | 80.800 | 73.865 | 1,001 |
| 2022-09-30 | 76.300 | 79.500 | 74.000 | 79.500 | 72.677 | 12,948 |
| 2022-09-29 | 80.000 | 81.600 | 77.500 | 77.900 | 71.214 | 4,106 |
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.