Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 49.000 | 49.200 | 45.800 | 46.800 | 46.800 | 13,092 |
| 2024-11-13 | 48.400 | 49.000 | 47.500 | 49.000 | 49.000 | 765 |
| 2024-11-12 | 47.900 | 48.400 | 46.000 | 48.400 | 48.400 | 2,876 |
| 2024-11-11 | 46.900 | 48.000 | 46.200 | 47.900 | 47.900 | 1,174 |
| 2024-11-08 | 50.200 | 50.200 | 46.700 | 46.900 | 46.900 | 6,349 |
| 2024-11-07 | 47.200 | 50.400 | 47.000 | 49.800 | 49.800 | 9,742 |
| 2024-11-06 | 47.700 | 48.900 | 46.200 | 47.200 | 47.200 | 11,337 |
| 2024-11-05 | 52.000 | 52.000 | 47.000 | 47.700 | 47.700 | 37,856 |
| 2024-11-04 | 52.600 | 55.000 | 51.800 | 52.000 | 52.000 | 7,098 |
| 2024-11-01 | 51.000 | 53.000 | 48.200 | 51.200 | 51.200 | 26,267 |
| 2024-10-31 | 51.000 | 54.200 | 49.200 | 51.800 | 51.800 | 14,788 |
| 2024-10-30 | 51.600 | 52.200 | 51.000 | 51.800 | 51.800 | 3,447 |
| 2024-10-29 | 50.800 | 53.000 | 50.800 | 51.600 | 51.600 | 9,601 |
| 2024-10-28 | 51.600 | 53.200 | 49.800 | 49.800 | 49.800 | 22,287 |
| 2024-10-25 | 49.100 | 51.600 | 49.100 | 51.600 | 51.600 | 4,221 |
| 2024-10-24 | 54.800 | 54.800 | 44.000 | 49.000 | 49.000 | 23,503 |
| 2024-10-23 | 52.600 | 54.400 | 52.000 | 52.800 | 52.800 | 3,128 |
| 2024-10-22 | 54.000 | 54.600 | 52.600 | 52.600 | 52.600 | 2,055 |
| 2024-10-21 | 56.400 | 56.400 | 54.200 | 54.800 | 54.800 | 3,089 |
| 2024-10-18 | 55.000 | 55.600 | 53.800 | 55.600 | 55.600 | 986 |
| 2024-10-17 | 56.000 | 56.000 | 54.800 | 55.600 | 55.600 | 2,375 |
| 2024-10-16 | 55.000 | 56.000 | 54.600 | 55.400 | 55.400 | 1,098 |
| 2024-10-15 | 57.400 | 57.400 | 54.400 | 55.000 | 55.000 | 4,484 |
| 2024-10-14 | 56.600 | 57.400 | 55.400 | 55.400 | 55.400 | 3,085 |
| 2024-10-11 | 55.200 | 57.000 | 54.600 | 56.200 | 56.200 | 1,525 |
| 2024-10-10 | 54.000 | 55.200 | 54.000 | 55.200 | 55.200 | 398 |
| 2024-10-09 | 54.200 | 55.200 | 54.000 | 55.200 | 55.200 | 494 |
| 2024-10-08 | 55.200 | 55.800 | 53.000 | 55.400 | 55.400 | 404 |
| 2024-10-07 | 55.000 | 55.400 | 55.000 | 55.200 | 55.200 | 1,907 |
| 2024-10-04 | 54.600 | 55.200 | 52.400 | 55.000 | 55.000 | 2,968 |
| 2024-10-03 | 54.000 | 54.800 | 53.600 | 54.600 | 54.600 | 417 |
| 2024-10-02 | 55.200 | 55.400 | 54.000 | 54.200 | 54.200 | 1,348 |
| 2024-10-01 | 53.400 | 56.600 | 52.600 | 55.200 | 55.200 | 6,877 |
| 2024-09-30 | 53.000 | 53.600 | 52.600 | 53.400 | 53.400 | 9,470 |
| 2024-09-27 | 54.400 | 54.400 | 52.400 | 53.400 | 53.400 | 7,780 |
| 2024-09-26 | 53.600 | 54.600 | 52.200 | 54.000 | 54.000 | 13,032 |
| 2024-09-25 | 53.000 | 53.000 | 52.400 | 53.000 | 53.000 | 1,442 |
| 2024-09-24 | 54.600 | 55.400 | 52.200 | 52.200 | 52.200 | 3,210 |
| 2024-09-23 | 53.200 | 53.800 | 53.000 | 53.200 | 53.200 | 2,004 |
| 2024-09-20 | 54.000 | 54.200 | 52.200 | 53.200 | 53.200 | 21,357 |
| 2024-09-19 | 54.800 | 55.000 | 54.000 | 54.600 | 54.600 | 752 |
| 2024-09-18 | 54.200 | 55.000 | 53.000 | 53.200 | 53.200 | 9,111 |
| 2024-09-17 | 54.800 | 56.000 | 53.600 | 53.600 | 53.600 | 6,069 |
| 2024-09-16 | 55.200 | 55.400 | 54.000 | 54.800 | 54.800 | 4,878 |
| 2024-09-13 | 56.400 | 56.400 | 55.200 | 55.200 | 55.200 | 8,113 |
| 2024-09-12 | 57.400 | 57.600 | 55.600 | 56.400 | 56.400 | 2,335 |
| 2024-09-11 | 58.000 | 58.000 | 57.400 | 57.400 | 57.400 | 1,984 |
| 2024-09-10 | 58.600 | 58.600 | 57.600 | 58.200 | 58.200 | 1,302 |
| 2024-09-09 | 58.800 | 58.800 | 58.000 | 58.200 | 58.200 | 1,175 |
| 2024-09-06 | 57.800 | 58.600 | 57.800 | 58.600 | 58.600 | 455 |
| 2024-09-05 | 58.800 | 58.800 | 58.000 | 58.000 | 58.000 | 666 |
| 2024-09-04 | 58.200 | 58.800 | 57.600 | 58.400 | 58.400 | 1,415 |
| 2024-09-03 | 58.400 | 59.600 | 58.200 | 58.200 | 58.200 | 15,436 |
| 2024-09-02 | 59.000 | 59.000 | 58.200 | 58.400 | 58.400 | 1,695 |
| 2024-08-30 | 59.200 | 60.000 | 58.600 | 59.000 | 59.000 | 163,546 |
| 2024-08-29 | 58.400 | 60.800 | 58.400 | 59.200 | 59.200 | 1,534 |
| 2024-08-28 | 60.000 | 60.000 | 58.400 | 58.400 | 58.400 | 2,276 |
| 2024-08-27 | 59.800 | 59.800 | 58.200 | 59.000 | 59.000 | 1,540 |
| 2024-08-26 | 59.200 | 60.000 | 59.000 | 59.000 | 59.000 | 4,972 |
| 2024-08-23 | 58.600 | 59.200 | 57.800 | 59.000 | 59.000 | 3,425 |
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.