Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.900 | 7.920 | 7.600 | 7.660 | 7.660 | 1,545 |
| 2026-04-28 | 7.820 | 7.880 | 7.660 | 7.880 | 7.880 | 8,093 |
| 2026-04-27 | 7.660 | 8.200 | 7.580 | 8.080 | 8.080 | 4,974 |
| 2026-04-24 | 7.800 | 7.900 | 7.400 | 7.700 | 7.700 | 57,442 |
| 2026-04-23 | 7.800 | 7.800 | 7.680 | 7.720 | 7.720 | 20,903 |
| 2026-04-22 | 7.760 | 7.880 | 7.760 | 7.800 | 7.800 | 6,326 |
| 2026-04-21 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 3,293 |
| 2026-04-20 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 13,681 |
| 2026-04-17 | 7.920 | 7.920 | 7.860 | 7.860 | 7.860 | 34,092 |
| 2026-04-16 | 7.860 | 8.040 | 7.840 | 7.880 | 7.880 | 4,961 |
| 2026-04-15 | 8.000 | 8.380 | 7.800 | 8.020 | 8.020 | 63,618 |
| 2026-04-14 | 7.800 | 8.000 | 7.780 | 8.000 | 8.000 | 18,912 |
| 2026-04-13 | 8.000 | 8.000 | 7.760 | 8.000 | 8.000 | 6,161 |
| 2026-04-10 | 8.500 | 8.500 | 7.920 | 8.000 | 8.000 | 8,625 |
| 2026-04-09 | 8.300 | 8.340 | 7.860 | 7.860 | 7.860 | 16,295 |
| 2026-04-08 | 8.020 | 9.380 | 8.020 | 8.040 | 8.040 | 3,988 |
| 2026-04-07 | 7.920 | 8.160 | 7.820 | 8.020 | 8.020 | 2,989 |
| 2026-04-02 | 7.920 | 8.200 | 7.920 | 7.920 | 7.920 | 2,917 |
| 2026-04-01 | 8.220 | 8.220 | 7.880 | 7.960 | 7.960 | 3,620 |
| 2026-03-31 | 8.000 | 8.520 | 7.820 | 8.220 | 8.220 | 42,859 |
| 2026-03-30 | 7.940 | 8.360 | 7.560 | 7.960 | 7.960 | 20,603 |
| 2026-03-27 | 7.900 | 8.140 | 7.900 | 7.940 | 7.940 | 10,139 |
| 2026-03-26 | 7.900 | 8.260 | 7.700 | 8.260 | 8.260 | 2,590 |
| 2026-03-25 | 8.500 | 8.500 | 8.000 | 8.020 | 8.020 | 4,087 |
| 2026-03-24 | 8.140 | 8.860 | 8.000 | 8.000 | 8.000 | 7,440 |
| 2026-03-23 | 7.980 | 8.500 | 7.600 | 8.500 | 8.500 | 51,030 |
| 2026-03-20 | 8.540 | 9.240 | 8.540 | 8.540 | 8.540 | 5,757 |
| 2026-03-19 | 8.700 | 9.160 | 8.700 | 8.700 | 8.700 | 8,089 |
| 2026-03-18 | 9.260 | 9.260 | 8.700 | 8.700 | 8.700 | 960 |
| 2026-03-17 | 8.800 | 8.800 | 8.720 | 8.800 | 8.800 | 437 |
| 2026-03-16 | 8.920 | 8.940 | 8.820 | 8.880 | 8.880 | 15,802 |
| 2026-03-13 | 9.200 | 9.200 | 9.020 | 9.020 | 9.020 | 4,831 |
| 2026-03-12 | 9.140 | 9.400 | 9.080 | 9.280 | 9.280 | 2,243 |
| 2026-03-11 | 9.380 | 9.380 | 9.120 | 9.120 | 9.120 | 36 |
| 2026-03-10 | 9.160 | 9.600 | 8.960 | 9.280 | 9.280 | 43,074 |
| 2026-03-09 | 8.720 | 9.200 | 8.720 | 8.900 | 8.900 | 9,238 |
| 2026-03-06 | 9.020 | 9.600 | 9.000 | 9.400 | 9.400 | 11,955 |
| 2026-03-05 | 9.420 | 9.420 | 9.100 | 9.380 | 9.380 | 17,677 |
| 2026-03-04 | 8.760 | 9.420 | 8.760 | 9.420 | 9.420 | 3,511 |
| 2026-03-03 | 8.980 | 9.180 | 8.800 | 8.840 | 8.840 | 13,859 |
| 2026-03-02 | 9.000 | 9.100 | 8.960 | 8.960 | 8.960 | 6,217 |
| 2026-02-27 | 9.540 | 9.540 | 8.980 | 9.300 | 9.300 | 3,138 |
| 2026-02-26 | 8.920 | 9.400 | 8.920 | 9.040 | 9.040 | 12,495 |
| 2026-02-25 | 9.080 | 9.200 | 9.040 | 9.040 | 9.040 | 14,763 |
| 2026-02-24 | 9.260 | 9.480 | 9.060 | 9.120 | 9.120 | 12,549 |
| 2026-02-23 | 9.300 | 10.300 | 9.160 | 9.160 | 9.160 | 16,364 |
| 2026-02-20 | 9.320 | 9.400 | 9.080 | 9.220 | 9.220 | 16,046 |
| 2026-02-19 | 9.500 | 9.500 | 9.480 | 9.480 | 9.480 | 6,829 |
| 2026-02-18 | 9.480 | 9.500 | 9.120 | 9.500 | 9.500 | 17,198 |
| 2026-02-17 | 9.740 | 9.740 | 9.200 | 9.200 | 9.200 | 47,106 |
| 2026-02-16 | 9.500 | 9.980 | 9.500 | 9.600 | 9.600 | 10,886 |
| 2026-02-13 | 9.520 | 10.200 | 9.180 | 10.200 | 10.200 | 143,447 |
| 2026-02-12 | 9.920 | 10.200 | 9.540 | 9.540 | 9.540 | 2,462 |
| 2026-02-11 | 9.440 | 10.100 | 9.080 | 9.920 | 9.920 | 232,918 |
| 2026-02-10 | 10.450 | 10.500 | 9.700 | 9.780 | 9.780 | 23,038 |
| 2026-02-09 | 9.920 | 10.400 | 9.660 | 9.660 | 9.660 | 6,940 |
| 2026-02-06 | 10.000 | 10.000 | 9.440 | 9.600 | 9.600 | 60,701 |
| 2026-02-05 | 10.550 | 10.900 | 9.800 | 10.000 | 10.000 | 39,362 |
| 2026-02-04 | 11.000 | 11.000 | 10.200 | 10.200 | 10.200 | 12,209 |
| 2026-02-03 | 10.400 | 10.950 | 10.050 | 10.950 | 10.950 | 25,481 |
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.