Profoto Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.900	11.050	10.700	10.700	10.700	8,001
2025-10-30	11.050	11.300	10.750	10.900	10.900	20,938
2025-10-29	11.100	11.200	10.750	11.050	11.050	17,110
2025-10-28	10.950	12.250	10.950	11.100	11.100	27,955
2025-10-27	11.200	11.900	11.000	11.000	11.000	31,804
2025-10-24	11.050	11.500	10.750	11.100	11.100	39,432
2025-10-23	11.400	11.900	10.750	11.100	11.100	71,830
2025-10-22	12.350	12.450	11.600	11.950	11.950	29,437
2025-10-21	11.900	12.500	11.900	12.250	12.250	7,387
2025-10-20	13.100	13.100	11.500	12.000	12.000	24,067
2025-10-17	13.300	13.300	12.400	12.600	11.600	23,425
2025-10-16	12.400	13.300	12.400	12.800	11.784	46,609
2025-10-15	13.050	13.400	12.000	12.400	11.416	42,302
2025-10-14	16.200	16.200	12.800	13.000	11.968	203,561
2025-10-13	17.800	17.800	16.750	16.900	15.559	27,075
2025-10-10	17.900	17.900	17.600	17.850	17.850	2,264
2025-10-09	17.800	17.800	17.800	17.800	17.800	547
2025-10-08	18.500	18.500	17.700	17.800	17.800	12,905
2025-10-07	18.000	18.800	17.850	18.450	18.450	29,587
2025-10-06	18.200	18.200	17.800	17.900	17.900	11,382
2025-10-03	17.650	18.350	17.450	18.050	18.050	2,756
2025-10-02	18.400	18.400	17.700	17.700	17.700	12,086
2025-10-01	18.750	18.900	17.450	17.450	17.450	14,761
2025-09-30	18.300	18.750	17.900	18.050	18.050	17,697
2025-09-29	17.500	18.450	17.500	17.900	17.900	3,596
2025-09-26	17.800	18.300	17.500	17.550	17.550	6,069
2025-09-25	19.050	19.300	17.950	18.000	18.000	12,881
2025-09-24	18.800	19.000	17.500	18.500	18.500	7,452
2025-09-23	18.500	18.900	17.800	18.400	18.400	6,384
2025-09-22	18.800	18.900	17.500	18.900	18.900	12,809
2025-09-19	17.300	18.200	17.300	17.750	17.750	3,624
2025-09-18	16.700	19.700	16.700	17.350	17.350	46,652
2025-09-17	16.800	17.900	16.800	16.800	16.800	12,989
2025-09-16	17.650	17.700	16.900	16.900	16.900	22,588
2025-09-15	17.800	17.800	17.050	17.700	17.700	5,139
2025-09-12	17.700	18.100	17.700	17.700	17.700	865
2025-09-11	18.350	18.350	17.550	17.650	17.650	5,812
2025-09-10	17.450	18.800	16.850	18.150	18.150	17,327
2025-09-09	20.000	20.000	17.000	17.000	17.000	12,444
2025-09-08	16.950	24.000	16.900	24.000	24.000	16,241
2025-09-05	17.050	17.050	16.550	16.900	16.900	26,036
2025-09-04	17.250	17.300	17.000	17.000	17.000	9,309
2025-09-03	17.550	17.550	17.200	17.200	17.200	4,589
2025-09-02	18.000	18.200	17.300	17.300	17.300	31,068
2025-09-01	17.500	17.700	17.200	17.700	17.700	27,463
2025-08-29	17.800	18.000	17.400	17.550	17.550	10,104
2025-08-28	17.850	18.250	17.750	17.750	17.750	6,565
2025-08-27	18.000	18.300	17.800	17.900	17.900	3,899
2025-08-26	18.150	18.200	17.900	17.950	17.950	22,910
2025-08-25	18.850	18.850	18.050	18.200	18.200	77,179
2025-08-22	18.450	18.450	17.900	18.250	18.250	10,862
2025-08-21	19.250	19.250	18.150	18.200	18.200	80,478
2025-08-20	18.750	19.100	18.500	18.500	18.500	12,291
2025-08-19	19.250	19.600	18.700	18.700	18.700	66,446
2025-08-18	19.700	19.950	18.600	19.000	19.000	27,646
2025-08-15	20.000	20.600	19.550	19.650	19.650	3,730
2025-08-14	20.500	20.500	19.900	19.900	19.900	9,450
2025-08-13	21.000	21.000	20.500	20.500	20.500	2,066
2025-08-12	21.000	21.100	20.600	20.900	20.900	5,606
2025-08-11	21.100	21.400	20.700	21.000	21.000	6,572

← NewerPage 5 of 21 · 1,260 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.