Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	101.00	103.60	99.400	102.00	90.403	86,024
2022-01-11	97.000	99.700	97.000	99.600	88.276	20,509
2022-01-10	108.00	108.00	95.800	96.500	85.528	19,589
2022-01-07	108.00	112.40	106.00	108.00	95.721	8,651
2022-01-05	109.00	109.00	107.20	108.00	95.721	1,061
2022-01-04	106.20	108.80	106.00	106.20	94.125	8,640
2022-01-03	104.80	109.20	104.80	106.00	93.948	808
2021-12-30	102.00	104.80	102.00	104.80	92.885	12,254
2021-12-29	104.00	105.40	99.000	103.00	91.289	35,739
2021-12-28	105.00	105.80	98.300	103.60	91.821	10,730
2021-12-27	110.60	110.60	104.00	104.00	92.176	6,168
2021-12-23	108.00	108.00	106.40	106.40	94.303	1,321
2021-12-22	105.00	108.00	103.00	108.00	95.721	33,687
2021-12-21	104.80	107.80	104.80	105.00	93.062	6,561
2021-12-20	107.00	108.00	101.40	104.80	92.885	9,808
2021-12-17	108.60	108.60	106.00	107.00	94.835	2,061
2021-12-16	109.80	111.20	108.00	109.20	96.784	3,897
2021-12-15	111.60	112.00	106.40	111.00	98.380	11,681
2021-12-14	112.40	114.20	110.40	111.60	98.912	20,123
2021-12-13	111.60	116.00	111.00	112.00	99.266	2,457
2021-12-10	113.60	113.60	110.20	111.60	98.912	1,660
2021-12-09	115.40	117.60	109.40	113.60	100.68	12,426
2021-12-08	115.40	117.60	109.40	109.40	96.962	9,176
2021-12-07	110.00	117.40	110.00	115.80	102.63	10,021
2021-12-06	112.00	115.60	110.00	110.00	97.493	7,950
2021-12-03	118.20	118.20	112.00	112.00	99.266	1,397
2021-12-02	120.00	120.00	117.80	118.00	104.58	14,515
2021-12-01	122.00	122.00	118.00	120.00	106.36	42,255
2021-11-30	116.60	120.40	112.20	119.20	105.65	107,087
2021-11-29	111.00	119.00	104.00	113.00	100.15	4,246
2021-11-26	113.00	116.60	109.00	111.00	98.380	6,638
2021-11-25	118.00	122.00	113.00	118.20	104.76	58,724
2021-11-24	120.20	123.00	117.80	118.00	104.58	5,459
2021-11-23	124.60	124.60	120.00	120.00	106.36	5,529
2021-11-22	124.20	125.00	124.00	125.00	110.79	8,146
2021-11-19	121.40	126.00	121.40	121.80	107.95	19,165
2021-11-18	118.60	123.60	109.00	121.40	107.60	54,324
2021-11-17	115.00	120.00	115.00	118.60	105.12	4,841
2021-11-16	114.00	115.00	114.00	115.00	101.92	4,306
2021-11-15	110.00	116.40	109.00	115.00	101.92	5,894
2021-11-12	110.20	111.00	108.20	110.00	97.493	3,379
2021-11-11	116.00	116.80	110.40	111.60	98.912	9,159
2021-11-10	117.60	121.00	115.20	115.20	102.10	32,659
2021-11-09	116.80	117.60	113.80	117.60	104.23	2,946
2021-11-08	114.00	119.40	113.00	117.80	104.41	27,420
2021-11-05	113.00	114.60	111.20	114.00	101.04	7,249
2021-11-04	109.20	114.60	108.00	114.60	101.57	15,742
2021-11-03	110.00	110.00	108.20	109.40	96.962	4,686
2021-11-02	107.80	109.80	106.40	109.80	97.316	52,729
2021-11-01	110.20	111.00	103.80	107.80	95.544	8,813
2021-10-29	109.00	111.00	107.40	110.20	97.671	36,042
2021-10-28	110.20	110.80	102.00	109.20	96.784	18,184
2021-10-27	105.80	115.00	105.00	110.00	97.493	73,864
2021-10-26	93.900	94.700	89.500	94.700	83.933	44,374
2021-10-25	90.800	94.000	88.900	91.300	80.920	27,364
2021-10-22	93.600	100.00	89.000	90.000	79.767	71,585
2021-10-21	89.600	93.600	88.700	93.600	82.958	189,358

← NewerPage 21 of 21 · 1,257 trading days

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.