Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	10.050	10.350	9.840	10.350	10.350	30,444
2026-01-30	10.350	10.350	10.100	10.350	10.350	2,938
2026-01-29	10.200	10.450	10.100	10.350	10.350	1,759
2026-01-28	10.250	10.500	10.200	10.200	10.200	8,609
2026-01-27	10.350	10.750	10.100	10.250	10.250	12,680
2026-01-26	10.800	11.000	10.450	10.500	10.500	4,576
2026-01-23	10.500	10.850	10.400	10.650	10.650	11,452
2026-01-22	10.700	10.900	10.350	10.750	10.750	21,627
2026-01-21	10.650	10.800	10.000	10.600	10.600	41,817
2026-01-20	10.350	10.900	10.350	10.850	10.850	6,334
2026-01-19	10.650	11.600	10.350	10.350	10.350	32,671
2026-01-16	10.100	11.600	10.100	10.850	10.850	158,025
2026-01-15	10.300	10.550	10.000	10.100	10.100	21,614
2026-01-14	10.300	10.550	10.000	10.150	10.150	15,136
2026-01-13	10.650	11.050	10.000	10.200	10.200	43,530
2026-01-12	10.700	11.100	10.650	10.750	10.750	22,910
2026-01-09	11.250	11.250	10.900	10.900	10.900	11,083
2026-01-08	11.100	11.200	10.900	11.000	11.000	16,436
2026-01-07	11.050	11.100	10.800	11.100	11.100	93,957
2026-01-05	10.750	11.400	10.700	11.100	11.100	33,497
2026-01-02	10.700	10.950	10.550	10.700	10.700	25,633
2025-12-30	10.300	10.750	10.250	10.550	10.550	15,014
2025-12-29	10.150	10.450	10.100	10.200	10.200	15,443
2025-12-23	10.050	10.450	10.000	10.000	10.000	31,527
2025-12-22	10.400	11.100	10.100	10.100	10.100	30,289
2025-12-19	10.250	10.800	10.250	10.300	10.300	54,368
2025-12-18	10.200	10.500	10.200	10.450	10.450	9,828
2025-12-17	10.200	10.500	9.940	10.200	10.200	26,322
2025-12-16	10.150	10.650	10.000	10.000	10.000	19,571
2025-12-15	10.500	10.750	10.100	10.200	10.200	20,290
2025-12-12	10.550	11.550	10.450	10.500	10.500	45,120
2025-12-11	10.450	10.950	10.400	10.550	10.550	11,777
2025-12-10	10.500	10.800	10.000	10.350	10.350	8,503
2025-12-09	10.450	10.450	10.000	10.250	10.250	17,856
2025-12-08	10.250	10.800	10.250	10.450	10.450	35,278
2025-12-05	9.840	10.450	9.620	10.200	10.200	48,642
2025-12-04	10.150	10.150	9.800	9.840	9.840	2,199
2025-12-03	9.680	10.200	9.540	10.200	10.200	25,900
2025-12-02	10.000	10.000	9.600	9.640	9.640	44,782
2025-12-01	9.980	10.000	9.240	10.000	10.000	8,261
2025-11-28	9.880	10.000	9.660	9.660	9.660	44,182
2025-11-27	10.100	10.500	9.720	9.900	9.900	57,486
2025-11-26	10.350	10.350	9.500	9.660	9.660	74,159
2025-11-25	10.850	11.000	10.000	10.200	10.200	59,070
2025-11-24	9.300	10.500	9.100	10.300	10.300	57,036
2025-11-21	8.420	9.900	8.420	9.040	9.040	2,795,132
2025-11-20	8.760	8.940	8.300	8.720	8.720	49,868
2025-11-19	9.320	9.320	8.560	8.600	8.600	45,022
2025-11-18	9.500	9.500	8.700	9.040	9.040	71,702
2025-11-17	9.440	9.600	9.280	9.320	9.320	14,970
2025-11-14	9.580	9.680	9.420	9.540	9.540	24,456
2025-11-13	9.500	9.660	9.280	9.560	9.560	9,985
2025-11-12	9.500	9.700	9.360	9.600	9.600	13,697
2025-11-11	9.840	9.960	9.280	9.400	9.400	52,923
2025-11-10	10.050	10.050	9.760	9.760	9.760	18,971
2025-11-07	10.100	10.250	9.900	10.200	10.200	24,066
2025-11-06	10.850	10.850	10.000	10.300	10.300	27,764
2025-11-05	10.400	10.950	10.350	10.350	10.350	8,774
2025-11-04	10.800	10.850	10.350	10.400	10.400	18,066
2025-11-03	10.750	11.050	10.650	10.700	10.700	44,200

← NewerPage 4 of 5 · 250 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.