Profoto Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.000 | 6.660 | 6.000 | 6.600 | 6.600 | 14,432 |
| 2026-10-16 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 5,104 |
| 2026-10-15 | 5.820 | 5.960 | 5.820 | 5.940 | 5.940 | 3,118 |
| 2026-10-14 | 6.440 | 6.440 | 6.020 | 6.020 | 6.020 | 3,856 |
| 2026-10-13 | 6.000 | 6.420 | 6.000 | 6.300 | 6.300 | 9,096 |
| 2026-10-12 | 6.200 | 6.260 | 6.000 | 6.000 | 6.000 | 4,056 |
| 2026-10-09 | 6.100 | 6.220 | 5.840 | 6.220 | 6.220 | 42,033 |
| 2026-10-08 | 6.240 | 6.420 | 5.920 | 6.100 | 6.100 | 1,389 |
| 2026-10-07 | 6.160 | 6.240 | 6.100 | 6.240 | 6.240 | 4,025 |
| 2026-10-06 | 6.220 | 6.280 | 6.220 | 6.280 | 6.280 | 2,447 |
| 2026-10-05 | 6.240 | 6.440 | 6.200 | 6.240 | 6.240 | 11,008 |
| 2026-10-02 | 6.200 | 6.400 | 5.880 | 6.400 | 6.400 | 87,280 |
| 2026-10-01 | 6.260 | 6.960 | 6.260 | 6.360 | 6.360 | 4,842 |
| 2026-09-30 | 6.440 | 6.480 | 6.100 | 6.260 | 6.260 | 78,347 |
| 2026-09-29 | 6.220 | 6.440 | 6.100 | 6.440 | 6.440 | 25,651 |
| 2026-09-28 | 6.060 | 6.480 | 6.060 | 6.260 | 6.260 | 30,532 |
| 2026-09-25 | 6.880 | 6.880 | 6.160 | 6.160 | 6.160 | 61,386 |
| 2026-09-24 | 6.740 | 6.740 | 6.500 | 6.500 | 6.500 | 2,475 |
| 2026-09-23 | 7.040 | 7.040 | 6.720 | 6.720 | 6.720 | 41,600 |
| 2026-09-22 | 7.100 | 7.200 | 7.060 | 7.120 | 7.120 | 4,995 |
| 2026-09-21 | 7.120 | 7.400 | 7.100 | 7.100 | 7.100 | 16,695 |
| 2026-09-18 | 7.200 | 7.320 | 7.020 | 7.100 | 7.100 | 12,536 |
| 2026-09-17 | 7.160 | 7.180 | 7.160 | 7.180 | 7.180 | 15,368 |
| 2026-09-16 | 7.300 | 7.340 | 7.120 | 7.120 | 7.120 | 3,479 |
| 2026-09-15 | 7.500 | 7.900 | 7.100 | 7.340 | 7.340 | 10,369 |
| 2026-09-14 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 6,665 |
| 2026-09-11 | 7.340 | 7.620 | 7.340 | 7.500 | 7.500 | 1,912 |
| 2026-09-10 | 7.840 | 7.840 | 7.320 | 7.640 | 7.640 | 39,456 |
| 2026-09-09 | 7.720 | 7.840 | 7.580 | 7.840 | 7.840 | 27,917 |
| 2026-09-08 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 347 |
| 2026-09-07 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 120,611 |
| 2026-09-04 | 8.020 | 8.040 | 8.000 | 8.000 | 8.000 | 7,029 |
| 2026-09-03 | 8.380 | 8.460 | 8.140 | 8.140 | 8.140 | 6,314 |
| 2026-09-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 500 |
| 2026-09-01 | 7.960 | 8.460 | 7.960 | 8.400 | 8.400 | 3,754 |
| 2026-08-31 | 8.020 | 8.420 | 8.000 | 8.000 | 8.000 | 4,495 |
| 2026-08-28 | 8.020 | 8.400 | 8.020 | 8.040 | 8.040 | 1,732 |
| 2026-08-27 | 7.900 | 8.400 | 7.900 | 8.320 | 8.320 | 4,199 |
| 2026-08-26 | 7.860 | 8.240 | 7.860 | 7.920 | 7.920 | 11,807 |
| 2026-08-25 | 8.140 | 8.140 | 7.860 | 8.080 | 8.080 | 663 |
| 2026-08-24 | 7.860 | 7.860 | 7.720 | 7.860 | 7.860 | 5,055 |
| 2026-08-21 | 7.860 | 7.880 | 7.640 | 7.640 | 7.640 | 967 |
| 2026-08-20 | 7.880 | 7.980 | 7.620 | 7.860 | 7.860 | 14,322 |
| 2026-08-19 | 7.700 | 7.900 | 7.700 | 7.880 | 7.880 | 2,293 |
| 2026-08-18 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1,065 |
| 2026-08-17 | 7.760 | 7.800 | 7.580 | 7.580 | 7.580 | 18,821 |
| 2026-08-14 | 7.760 | 7.800 | 7.760 | 7.800 | 7.800 | 106 |
| 2026-08-13 | 7.980 | 8.120 | 7.800 | 7.800 | 7.800 | 8,969 |
| 2026-08-12 | 7.980 | 7.980 | 7.680 | 7.760 | 7.760 | 175 |
| 2026-08-11 | 7.940 | 7.980 | 7.620 | 7.640 | 7.640 | 4,967 |
| 2026-08-10 | 7.620 | 8.160 | 7.620 | 7.680 | 7.680 | 9,631 |
| 2026-08-07 | 8.120 | 8.120 | 7.620 | 7.920 | 7.920 | 20,125 |
| 2026-08-06 | 8.140 | 8.160 | 7.640 | 8.020 | 8.020 | 3,465 |
| 2026-08-05 | 8.040 | 8.100 | 7.640 | 7.640 | 7.640 | 1,435 |
| 2026-08-04 | 7.620 | 8.040 | 7.620 | 8.040 | 8.040 | 1,584 |
| 2026-08-03 | 8.160 | 8.160 | 7.620 | 7.620 | 7.620 | 1,237 |
| 2026-07-31 | 7.640 | 7.640 | 7.540 | 7.560 | 7.560 | 425 |
| 2026-07-30 | 7.620 | 8.800 | 7.540 | 7.640 | 7.640 | 5,790 |
| 2026-07-29 | 7.580 | 8.000 | 7.580 | 7.600 | 7.600 | 2,333 |
| 2026-07-28 | 8.000 | 8.000 | 7.580 | 7.580 | 7.580 | 3,577 |
Page 1 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.