ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 113.00 | 113.00 | 110.00 | 110.50 | 106.24 | 550 |
| 2024-08-20 | 110.00 | 112.50 | 110.00 | 112.50 | 108.17 | 569 |
| 2024-08-19 | 110.00 | 112.00 | 110.00 | 110.00 | 105.76 | 3,837 |
| 2024-08-16 | 110.50 | 112.00 | 110.50 | 110.50 | 106.24 | 2,156 |
| 2024-08-15 | 116.50 | 117.00 | 110.00 | 112.00 | 107.69 | 7,041 |
| 2024-08-14 | 117.00 | 117.50 | 114.50 | 116.50 | 112.01 | 1,293 |
| 2024-08-13 | 114.50 | 118.00 | 114.00 | 117.50 | 112.97 | 620 |
| 2024-08-12 | 116.00 | 116.00 | 114.50 | 114.50 | 110.09 | 1,365 |
| 2024-08-09 | 112.50 | 117.00 | 112.50 | 116.00 | 111.53 | 1,735 |
| 2024-08-08 | 114.50 | 114.50 | 112.00 | 112.50 | 108.17 | 523 |
| 2024-08-07 | 116.00 | 116.00 | 112.00 | 114.50 | 110.09 | 599 |
| 2024-08-06 | 114.00 | 115.00 | 112.50 | 115.00 | 110.57 | 801 |
| 2024-08-05 | 120.50 | 120.50 | 107.50 | 114.50 | 110.09 | 12,764 |
| 2024-08-02 | 123.00 | 123.00 | 120.00 | 122.00 | 117.30 | 1,048 |
| 2024-08-01 | 121.50 | 123.50 | 121.50 | 121.50 | 116.82 | 1,408 |
| 2024-07-31 | 123.00 | 124.00 | 121.00 | 121.00 | 116.34 | 4,712 |
| 2024-07-30 | 123.00 | 124.00 | 122.50 | 123.00 | 118.26 | 255 |
| 2024-07-29 | 122.50 | 125.00 | 122.50 | 123.50 | 118.74 | 240 |
| 2024-07-26 | 122.00 | 122.50 | 121.50 | 122.50 | 117.78 | 491 |
| 2024-07-25 | 124.00 | 124.00 | 122.00 | 123.50 | 118.74 | 1,296 |
| 2024-07-24 | 125.00 | 125.50 | 123.50 | 124.00 | 119.22 | 325 |
| 2024-07-23 | 124.00 | 126.00 | 123.50 | 123.50 | 118.74 | 2,761 |
| 2024-07-22 | 124.00 | 129.00 | 124.00 | 124.50 | 119.70 | 3,030 |
| 2024-07-19 | 126.00 | 126.00 | 122.50 | 124.00 | 119.22 | 1,103 |
| 2024-07-18 | 126.00 | 129.00 | 125.00 | 126.00 | 121.15 | 682 |
| 2024-07-17 | 124.00 | 129.00 | 123.50 | 128.00 | 123.07 | 5,699 |
| 2024-07-16 | 124.00 | 126.50 | 120.50 | 125.00 | 120.18 | 6,925 |
| 2024-07-15 | 123.00 | 124.00 | 122.50 | 123.50 | 118.74 | 1,873 |
| 2024-07-12 | 122.00 | 123.00 | 122.00 | 122.50 | 117.78 | 1,164 |
| 2024-07-11 | 124.00 | 124.00 | 122.00 | 122.50 | 117.78 | 2,184 |
| 2024-07-10 | 123.50 | 124.50 | 122.50 | 124.00 | 119.22 | 66 |
| 2024-07-09 | 124.00 | 124.00 | 121.50 | 123.50 | 118.74 | 538 |
| 2024-07-08 | 123.00 | 123.00 | 120.00 | 120.50 | 115.86 | 2,099 |
| 2024-07-05 | 123.50 | 127.00 | 122.00 | 123.00 | 118.26 | 2,840 |
| 2024-07-04 | 123.50 | 125.50 | 123.50 | 123.50 | 118.74 | 946 |
| 2024-07-03 | 125.50 | 125.50 | 122.50 | 123.00 | 118.26 | 141 |
| 2024-07-02 | 124.50 | 124.50 | 122.50 | 123.50 | 118.74 | 1,215 |
| 2024-07-01 | 126.00 | 126.00 | 123.00 | 124.50 | 119.70 | 1,036 |
| 2024-06-28 | 126.50 | 128.00 | 124.50 | 125.00 | 120.18 | 1,292 |
| 2024-06-27 | 125.00 | 127.50 | 125.00 | 126.50 | 121.63 | 2,094 |
| 2024-06-26 | 124.50 | 127.50 | 123.00 | 124.50 | 119.70 | 2,169 |
| 2024-06-25 | 121.00 | 124.50 | 120.00 | 124.50 | 119.70 | 7,791 |
| 2024-06-24 | 123.50 | 123.50 | 120.50 | 121.00 | 116.34 | 2,140 |
| 2024-06-20 | 124.00 | 128.00 | 123.00 | 123.00 | 118.26 | 5,686 |
| 2024-06-19 | 127.00 | 127.00 | 125.00 | 125.50 | 120.66 | 219 |
| 2024-06-18 | 127.00 | 127.00 | 125.00 | 126.50 | 121.63 | 211 |
| 2024-06-17 | 127.50 | 130.00 | 124.00 | 126.00 | 121.15 | 5,445 |
| 2024-06-14 | 127.00 | 127.00 | 125.50 | 126.50 | 121.63 | 955 |
| 2024-06-13 | 125.50 | 127.50 | 125.00 | 127.00 | 122.11 | 2,826 |
| 2024-06-12 | 126.00 | 126.00 | 125.00 | 126.00 | 121.15 | 1,483 |
| 2024-06-11 | 125.00 | 127.00 | 123.50 | 124.00 | 119.22 | 4,229 |
| 2024-06-10 | 122.50 | 125.00 | 122.50 | 125.00 | 120.18 | 1,316 |
| 2024-06-07 | 125.50 | 125.50 | 123.50 | 123.50 | 118.74 | 1,300 |
| 2024-06-05 | 125.50 | 127.00 | 122.50 | 122.50 | 117.78 | 3,846 |
| 2024-06-04 | 124.00 | 127.50 | 124.00 | 125.00 | 120.18 | 638 |
| 2024-06-03 | 124.50 | 127.50 | 123.50 | 124.00 | 119.22 | 1,967 |
| 2024-05-31 | 126.00 | 126.50 | 123.50 | 125.00 | 120.18 | 2,181 |
| 2024-05-30 | 123.50 | 126.00 | 123.50 | 126.00 | 121.15 | 705 |
| 2024-05-29 | 123.50 | 124.00 | 123.50 | 124.00 | 119.22 | 1,463 |
| 2024-05-28 | 123.50 | 124.50 | 123.50 | 123.50 | 118.74 | 1,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 5.0000 SEK |
| 2024-04-24 | 5.0000 SEK |
| 2023-04-19 | 4.0000 SEK |
| 2022-04-27 | 13.5000 SEK |
| 2020-04-22 | 5.0000 SEK |
| 2019-04-17 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.