Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	80.500	81.000	77.700	79.300	72.494	377
2022-09-27	77.800	81.800	77.800	80.500	73.591	7,014
2022-09-26	81.600	83.600	77.100	80.800	73.865	5,244
2022-09-23	83.000	84.000	80.000	81.600	74.597	2,668
2022-09-22	88.100	89.200	82.700	83.900	76.699	2,468
2022-09-21	97.000	97.000	81.100	88.100	80.539	14,725
2022-09-20	88.500	95.000	88.500	92.400	84.470	3,393
2022-09-19	81.600	89.900	81.600	87.900	80.356	1,889
2022-09-16	86.000	92.000	80.100	81.600	74.597	7,249
2022-09-15	85.000	85.900	81.100	81.900	74.871	170,362
2022-09-14	83.000	85.900	80.000	85.000	77.705	7,592
2022-09-13	84.500	84.500	82.400	83.000	75.877	568
2022-09-12	85.600	87.800	82.800	84.500	77.248	6,098
2022-09-09	85.800	91.900	85.600	89.000	81.362	167
2022-09-08	90.100	91.000	85.500	86.300	78.893	107,226
2022-09-07	90.000	90.000	87.300	90.000	82.276	2,969
2022-09-06	86.300	91.000	85.900	91.000	83.190	570
2022-09-05	86.600	91.000	86.600	91.000	83.190	95
2022-09-02	90.100	91.000	86.300	91.000	83.190	3,137
2022-09-01	97.500	97.500	86.800	90.000	82.276	3,609
2022-08-31	93.000	97.500	92.000	97.500	89.132	6,141
2022-08-30	93.100	96.200	93.100	93.100	85.110	568
2022-08-29	98.400	98.400	92.100	97.000	88.675	21,675
2022-08-26	93.000	98.400	93.000	98.400	89.955	1,074
2022-08-25	92.700	94.400	90.900	93.000	85.018	572
2022-08-24	94.500	94.500	92.200	92.200	84.287	133
2022-08-23	95.300	95.300	92.200	94.300	86.207	120
2022-08-22	93.200	97.300	92.200	97.100	88.766	1,229
2022-08-19	96.900	96.900	94.000	95.400	87.212	1,141
2022-08-18	94.100	97.500	94.100	96.900	88.584	639
2022-08-17	96.000	99.300	94.000	94.000	85.932	176
2022-08-16	95.600	97.500	95.600	95.600	87.395	2,492
2022-08-15	96.500	96.500	95.100	95.600	87.395	431,813
2022-08-12	98.800	98.900	97.000	98.300	89.863	3,581
2022-08-11	97.000	99.000	97.000	98.900	90.412	962
2022-08-10	96.600	98.500	96.000	98.200	89.772	1,621
2022-08-09	97.400	98.600	92.000	96.600	88.309	5,031
2022-08-08	102.80	102.80	96.500	98.500	90.046	414
2022-08-05	99.800	100.00	98.000	98.800	90.321	7,141
2022-08-04	102.00	102.00	99.800	100.20	91.600	289
2022-08-03	101.60	102.00	101.60	102.00	93.246	69
2022-08-02	101.60	101.60	99.800	101.60	92.880	1,580
2022-08-01	101.80	103.60	100.20	101.80	93.063	172
2022-07-29	99.900	103.40	99.900	103.40	94.526	238
2022-07-28	102.40	103.60	99.000	103.60	94.709	6,746
2022-07-27	103.00	103.00	99.200	102.40	93.612	1,274
2022-07-26	103.00	103.00	98.300	103.00	94.160	197
2022-07-25	99.900	103.00	95.100	97.300	88.949	30,337
2022-07-22	102.60	104.00	98.000	99.900	91.326	41,955
2022-07-21	107.00	107.00	102.80	103.40	94.526	700
2022-07-20	107.80	107.80	102.40	102.40	93.612	3,336
2022-07-19	108.20	108.20	101.60	107.80	98.548	165
2022-07-18	103.80	110.00	102.00	108.20	98.914	7,239
2022-07-15	101.40	104.00	101.40	103.80	94.891	4,820
2022-07-14	101.60	106.00	101.20	106.00	96.903	527
2022-07-13	100.20	103.00	100.20	101.60	92.880	3,659
2022-07-12	104.00	104.00	100.20	100.40	91.783	606
2022-07-11	103.00	103.00	100.00	100.20	91.600	3,892
2022-07-08	101.00	103.00	101.00	103.00	94.160	12,395
2022-07-07	103.00	104.00	101.00	103.00	94.160	25,397

← NewerPage 18 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.