Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	117.60	120.00	115.00	120.00	106.36	6,986
2022-04-05	119.00	119.00	114.00	117.80	104.41	2,930
2022-04-04	110.40	119.00	107.60	119.00	105.47	6,907
2022-04-01	109.00	110.20	105.40	110.20	97.671	20,362
2022-03-31	109.00	109.00	105.20	108.80	96.430	60,360
2022-03-30	108.20	109.00	105.20	108.80	96.430	2,534
2022-03-29	108.00	108.20	97.700	108.20	95.898	2,323
2022-03-28	107.00	107.80	103.60	107.80	95.544	819
2022-03-25	105.00	108.20	105.00	107.00	94.835	307
2022-03-24	108.20	108.40	106.00	108.40	96.075	2,110
2022-03-23	108.20	108.40	105.00	108.40	96.075	1,972
2022-03-22	109.00	109.00	105.20	108.00	95.721	1,149
2022-03-21	108.60	114.80	105.00	109.20	96.784	4,863
2022-03-18	105.20	108.60	105.20	108.60	96.253	530
2022-03-17	111.00	111.00	104.20	106.00	93.948	81,000
2022-03-16	104.40	111.00	103.20	109.00	96.607	1,601
2022-03-15	103.40	104.60	101.20	104.60	92.707	30,057
2022-03-14	104.80	104.80	101.60	104.80	92.885	2,221
2022-03-11	105.60	105.60	103.20	104.80	92.885	1,289
2022-03-10	104.80	105.00	100.00	101.60	90.049	1,243
2022-03-09	104.60	105.60	103.20	103.20	91.467	1,258
2022-03-08	105.60	105.60	102.60	104.80	92.885	877
2022-03-07	103.80	109.60	98.200	106.80	94.657	5,652
2022-03-04	104.00	111.60	100.00	103.80	91.998	7,743
2022-03-03	105.00	115.20	99.100	101.60	90.049	5,315
2022-03-02	102.40	109.00	100.00	105.00	93.062	3,143
2022-03-01	113.40	115.20	99.900	102.40	90.758	1,684
2022-02-28	104.00	104.00	99.300	99.800	88.453	16,006
2022-02-25	103.80	104.60	99.500	104.60	92.707	4,610
2022-02-24	93.000	105.40	93.000	104.60	92.707	18,395
2022-02-23	106.20	107.20	105.00	107.00	94.835	1,947
2022-02-22	103.20	108.20	100.60	105.80	93.771	11,234
2022-02-21	105.00	107.00	100.60	106.20	94.125	6,395
2022-02-18	113.00	113.00	106.40	109.00	96.607	13,731
2022-02-17	115.20	116.00	111.80	113.40	100.51	4,114
2022-02-16	115.60	116.00	113.80	115.20	102.10	6,518
2022-02-15	113.20	116.00	113.20	113.40	100.51	3,586
2022-02-14	117.00	117.00	107.60	112.60	99.798	8,509
2022-02-11	115.00	120.00	114.80	117.20	103.87	217,343
2022-02-10	114.80	119.60	113.40	115.00	101.92	11,983
2022-02-09	108.00	111.80	104.80	110.00	97.493	7,025
2022-02-08	104.80	105.00	97.000	100.60	89.162	1,417
2022-02-07	100.20	105.00	97.200	101.00	89.517	2,353
2022-02-04	100.20	107.60	99.700	100.20	88.808	12,487
2022-02-03	110.00	110.00	100.00	100.00	88.630	1,007
2022-02-02	102.20	104.60	97.200	102.00	90.403	518
2022-02-01	100.00	105.20	98.800	102.20	90.580	2,580
2022-01-31	93.600	104.00	93.600	100.00	88.630	4,532
2022-01-28	95.500	98.700	93.600	93.600	82.958	1,948
2022-01-27	95.300	97.400	95.200	97.200	86.149	2,231
2022-01-26	95.200	96.800	93.200	95.200	84.376	1,520
2022-01-25	99.800	102.80	95.100	95.100	84.288	305,951
2022-01-24	97.900	98.500	90.000	95.000	84.199	264,510
2022-01-21	99.900	99.900	98.900	99.500	88.187	951
2022-01-20	95.700	99.900	94.100	99.900	88.542	4,798
2022-01-19	96.300	99.900	93.300	95.700	84.819	6,879
2022-01-18	99.000	99.000	92.400	96.300	85.351	3,425
2022-01-17	101.00	101.60	96.200	99.000	87.744	1,756
2022-01-14	98.900	103.00	97.200	101.80	90.226	4,088
2022-01-13	101.60	101.60	96.800	98.900	87.655	73,329

← NewerPage 20 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.