Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.720 | 8.280 | 7.720 | 7.820 | 7.820 | 670 |
| 2026-07-24 | 7.620 | 8.000 | 7.620 | 7.620 | 7.620 | 1,314 |
| 2026-07-23 | 7.700 | 7.720 | 7.580 | 7.580 | 7.580 | 4,499 |
| 2026-07-22 | 8.260 | 8.260 | 7.740 | 7.740 | 7.740 | 5,153 |
| 2026-07-21 | 7.540 | 7.580 | 7.540 | 7.560 | 7.560 | 1,327 |
| 2026-07-20 | 7.600 | 7.980 | 7.560 | 7.660 | 7.660 | 12,846 |
| 2026-07-17 | 8.500 | 8.500 | 7.600 | 7.820 | 7.820 | 34,181 |
| 2026-07-16 | 9.960 | 9.980 | 9.000 | 9.000 | 9.000 | 15,051 |
| 2026-07-15 | 8.560 | 9.960 | 8.560 | 9.880 | 9.880 | 14,149 |
| 2026-07-14 | 9.900 | 9.900 | 9.300 | 9.640 | 9.640 | 23,578 |
| 2026-07-13 | 8.700 | 9.960 | 8.700 | 9.800 | 9.800 | 37,548 |
| 2026-07-10 | 9.320 | 9.480 | 9.200 | 9.200 | 9.200 | 10,598 |
| 2026-07-09 | 9.180 | 9.300 | 9.180 | 9.240 | 9.240 | 8,517 |
| 2026-07-08 | 8.200 | 9.000 | 8.120 | 8.620 | 8.620 | 18,117 |
| 2026-07-07 | 8.500 | 8.500 | 8.040 | 8.100 | 8.100 | 1,862 |
| 2026-07-06 | 8.300 | 8.500 | 8.300 | 8.320 | 8.320 | 2,373 |
| 2026-07-03 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 2,493 |
| 2026-07-02 | 8.480 | 8.480 | 8.300 | 8.400 | 8.400 | 1,534 |
| 2026-07-01 | 9.000 | 9.000 | 8.360 | 8.380 | 8.380 | 3,543 |
| 2026-06-30 | 8.220 | 8.980 | 8.220 | 8.360 | 8.360 | 4,614 |
| 2026-06-29 | 8.280 | 8.500 | 8.160 | 8.220 | 8.220 | 2,354 |
| 2026-06-26 | 8.480 | 8.500 | 8.140 | 8.140 | 8.140 | 522 |
| 2026-06-25 | 7.920 | 8.440 | 7.920 | 8.120 | 8.120 | 1,455 |
| 2026-06-24 | 7.720 | 8.300 | 7.720 | 8.300 | 8.300 | 10,319 |
| 2026-06-23 | 8.000 | 8.480 | 7.700 | 8.280 | 8.280 | 2,431 |
| 2026-06-22 | 8.260 | 8.280 | 7.520 | 8.280 | 8.280 | 11,389 |
| 2026-06-18 | 8.640 | 8.640 | 8.000 | 8.240 | 8.240 | 31,550 |
| 2026-06-17 | 8.280 | 8.720 | 8.280 | 8.640 | 8.640 | 10,028 |
| 2026-06-16 | 8.180 | 8.260 | 8.160 | 8.260 | 8.260 | 1,561 |
| 2026-06-15 | 8.300 | 8.300 | 8.160 | 8.180 | 8.180 | 375 |
| 2026-06-12 | 8.280 | 8.400 | 8.280 | 8.300 | 8.300 | 2,560 |
| 2026-06-11 | 9.300 | 9.300 | 8.360 | 8.580 | 8.580 | 11,337 |
| 2026-06-10 | 8.940 | 8.940 | 8.480 | 8.640 | 8.640 | 1,242 |
| 2026-06-09 | 8.500 | 8.800 | 8.440 | 8.800 | 8.800 | 1,286 |
| 2026-06-08 | 8.820 | 8.900 | 8.100 | 8.500 | 8.500 | 31,800 |
| 2026-06-05 | 8.800 | 9.320 | 8.400 | 8.760 | 8.760 | 34,419 |
| 2026-06-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 152 |
| 2026-06-03 | 8.800 | 9.260 | 8.800 | 8.840 | 8.840 | 3,011 |
| 2026-06-02 | 9.000 | 9.100 | 8.740 | 8.800 | 8.800 | 61,460 |
| 2026-06-01 | 9.480 | 9.480 | 9.120 | 9.200 | 9.200 | 26,299 |
| 2026-05-29 | 9.160 | 9.680 | 9.160 | 9.680 | 9.680 | 233 |
| 2026-05-28 | 9.600 | 9.600 | 9.360 | 9.420 | 9.420 | 8,645 |
| 2026-05-27 | 9.560 | 9.660 | 9.520 | 9.660 | 9.660 | 35,602 |
| 2026-05-26 | 9.120 | 9.660 | 9.000 | 9.420 | 9.420 | 17,550 |
| 2026-05-25 | 9.100 | 9.340 | 9.100 | 9.140 | 9.140 | 9,383 |
| 2026-05-22 | 9.080 | 9.280 | 9.080 | 9.080 | 9.080 | 1,212,677 |
| 2026-05-21 | 9.340 | 9.640 | 9.020 | 9.380 | 9.380 | 19,447 |
| 2026-05-20 | 9.240 | 9.640 | 9.240 | 9.580 | 9.580 | 29 |
| 2026-05-19 | 9.120 | 9.560 | 9.120 | 9.500 | 9.500 | 2,344 |
| 2026-05-18 | 9.440 | 9.920 | 9.280 | 9.600 | 9.600 | 11,594 |
| 2026-05-15 | 9.240 | 10.000 | 9.100 | 10.000 | 10.000 | 7,439 |
| 2026-05-13 | 9.500 | 9.980 | 9.100 | 9.860 | 9.860 | 10,098 |
| 2026-05-12 | 9.960 | 10.050 | 9.320 | 10.000 | 10.000 | 23,535 |
| 2026-05-11 | 9.280 | 10.350 | 9.200 | 9.960 | 9.960 | 39,424 |
| 2026-05-08 | 9.080 | 9.580 | 9.040 | 9.280 | 9.280 | 9,286 |
| 2026-05-07 | 9.040 | 9.480 | 8.800 | 9.200 | 9.200 | 25,655 |
| 2026-05-06 | 7.680 | 9.900 | 7.680 | 9.460 | 9.460 | 300,117 |
| 2026-05-05 | 7.020 | 8.000 | 7.020 | 7.480 | 7.480 | 10,927 |
| 2026-05-04 | 7.560 | 7.560 | 7.400 | 7.500 | 7.500 | 8,597 |
| 2026-04-30 | 7.540 | 7.680 | 7.520 | 7.540 | 7.540 | 3,220 |
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.