Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 108.80 | 108.80 | 103.00 | 103.40 | 94.526 | 14,164 |
| 2022-07-05 | 104.60 | 109.00 | 104.00 | 108.80 | 99.462 | 120,553 |
| 2022-07-04 | 105.20 | 105.20 | 104.00 | 105.00 | 95.988 | 327 |
| 2022-07-01 | 109.80 | 111.80 | 104.00 | 105.40 | 96.354 | 8,241 |
| 2022-06-30 | 108.80 | 110.00 | 106.00 | 109.80 | 100.38 | 2,065 |
| 2022-06-29 | 108.60 | 109.80 | 104.00 | 104.00 | 95.074 | 153 |
| 2022-06-28 | 108.00 | 108.00 | 106.00 | 108.00 | 98.731 | 355 |
| 2022-06-27 | 107.00 | 108.00 | 105.00 | 108.00 | 98.731 | 353 |
| 2022-06-23 | 101.20 | 105.00 | 101.20 | 105.00 | 95.988 | 4,256 |
| 2022-06-22 | 104.80 | 105.40 | 101.00 | 101.20 | 92.515 | 3,353 |
| 2022-06-21 | 102.00 | 103.80 | 102.00 | 103.00 | 94.160 | 1,769 |
| 2022-06-20 | 101.80 | 102.00 | 101.80 | 102.00 | 93.246 | 2,282 |
| 2022-06-17 | 105.20 | 105.20 | 100.40 | 102.00 | 93.246 | 1,803 |
| 2022-06-16 | 101.00 | 102.80 | 99.800 | 99.800 | 91.235 | 18,986 |
| 2022-06-15 | 100.00 | 104.60 | 100.00 | 102.80 | 93.977 | 4,440 |
| 2022-06-14 | 100.40 | 100.40 | 98.700 | 100.00 | 91.418 | 2,169 |
| 2022-06-13 | 101.80 | 101.80 | 97.000 | 100.40 | 91.783 | 8,242 |
| 2022-06-10 | 106.00 | 107.40 | 102.00 | 102.00 | 93.246 | 13,756 |
| 2022-06-09 | 110.00 | 110.00 | 105.40 | 106.60 | 97.451 | 11,592 |
| 2022-06-08 | 111.00 | 111.00 | 106.00 | 109.60 | 100.19 | 4,978 |
| 2022-06-07 | 111.20 | 111.20 | 104.80 | 111.00 | 101.47 | 1,413 |
| 2022-06-03 | 107.60 | 110.40 | 105.40 | 110.40 | 100.92 | 3,701 |
| 2022-06-02 | 110.20 | 111.80 | 107.00 | 107.40 | 98.182 | 2,092 |
| 2022-06-01 | 108.40 | 110.60 | 107.40 | 110.40 | 100.92 | 34,441 |
| 2022-05-31 | 114.80 | 115.60 | 108.80 | 110.20 | 100.74 | 5,828 |
| 2022-05-30 | 114.80 | 114.80 | 112.20 | 114.60 | 104.76 | 1,455 |
| 2022-05-27 | 116.60 | 116.60 | 108.00 | 114.60 | 104.76 | 208 |
| 2022-05-25 | 115.40 | 117.00 | 111.00 | 116.60 | 106.59 | 7,353 |
| 2022-05-24 | 117.40 | 117.40 | 117.40 | 117.40 | 107.32 | 200 |
| 2022-05-23 | 118.00 | 118.40 | 113.60 | 117.40 | 107.32 | 1,670 |
| 2022-05-20 | 116.60 | 117.00 | 110.60 | 117.00 | 106.96 | 31,039 |
| 2022-05-19 | 117.60 | 117.60 | 112.00 | 116.60 | 106.59 | 502 |
| 2022-05-18 | 117.80 | 117.80 | 111.40 | 116.80 | 106.78 | 6,424 |
| 2022-05-17 | 118.00 | 118.00 | 113.40 | 117.80 | 107.69 | 1,312 |
| 2022-05-16 | 118.80 | 118.80 | 112.00 | 118.00 | 107.87 | 3,930 |
| 2022-05-13 | 115.00 | 118.80 | 115.00 | 118.80 | 108.60 | 2,006 |
| 2022-05-12 | 111.20 | 115.00 | 110.60 | 115.00 | 105.13 | 3,987 |
| 2022-05-11 | 114.60 | 114.60 | 105.00 | 113.00 | 103.30 | 11,207 |
| 2022-05-10 | 110.00 | 117.00 | 110.00 | 114.60 | 104.76 | 1,284 |
| 2022-05-09 | 114.60 | 114.80 | 103.20 | 110.00 | 100.56 | 8,110 |
| 2022-05-06 | 111.60 | 115.20 | 111.20 | 115.20 | 105.31 | 4,661 |
| 2022-05-05 | 114.80 | 117.00 | 111.60 | 114.80 | 101.75 | 104,292 |
| 2022-05-04 | 114.00 | 115.00 | 110.60 | 114.80 | 101.75 | 4,198 |
| 2022-05-03 | 115.80 | 115.80 | 111.00 | 114.00 | 101.04 | 1,253 |
| 2022-05-02 | 117.00 | 117.00 | 106.20 | 113.40 | 100.51 | 4,460 |
| 2022-04-29 | 118.00 | 119.20 | 115.60 | 117.00 | 103.70 | 2,788 |
| 2022-04-28 | 110.00 | 119.20 | 110.00 | 117.80 | 104.41 | 7,455 |
| 2022-04-27 | 120.60 | 120.60 | 116.00 | 116.00 | 102.81 | 9,892 |
| 2022-04-26 | 117.00 | 121.00 | 117.00 | 120.60 | 106.89 | 10,754 |
| 2022-04-25 | 117.80 | 117.80 | 111.40 | 116.20 | 102.99 | 1,936 |
| 2022-04-22 | 118.20 | 118.40 | 117.80 | 117.80 | 104.41 | 1,404 |
| 2022-04-21 | 118.00 | 121.80 | 117.20 | 119.80 | 106.18 | 589 |
| 2022-04-20 | 120.40 | 121.00 | 117.00 | 119.60 | 106.00 | 2,813 |
| 2022-04-19 | 125.00 | 125.20 | 114.40 | 120.00 | 106.36 | 6,013 |
| 2022-04-14 | 123.00 | 124.00 | 122.60 | 124.00 | 109.90 | 178,708 |
| 2022-04-13 | 117.20 | 125.00 | 117.20 | 122.80 | 108.84 | 1,304 |
| 2022-04-12 | 121.40 | 123.80 | 120.00 | 121.60 | 107.77 | 353 |
| 2022-04-11 | 122.00 | 123.80 | 121.60 | 121.60 | 107.77 | 3,294 |
| 2022-04-08 | 119.80 | 122.60 | 119.00 | 121.60 | 107.77 | 157,225 |
| 2022-04-07 | 120.00 | 120.00 | 114.00 | 119.60 | 106.00 | 141,006 |
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.