ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 123.50 | 124.00 | 122.50 | 124.00 | 119.22 | 2,536 |
| 2024-05-24 | 124.00 | 124.00 | 122.50 | 123.50 | 118.74 | 2,323 |
| 2024-05-23 | 124.50 | 124.50 | 123.50 | 124.50 | 119.70 | 830 |
| 2024-05-22 | 124.50 | 124.50 | 123.00 | 124.50 | 119.70 | 1,128 |
| 2024-05-21 | 125.50 | 125.50 | 123.50 | 125.00 | 120.18 | 1,288 |
| 2024-05-20 | 122.00 | 125.50 | 122.00 | 125.50 | 120.66 | 11,978 |
| 2024-05-17 | 122.00 | 123.50 | 120.50 | 122.00 | 117.30 | 4,771 |
| 2024-05-16 | 124.00 | 124.00 | 122.00 | 122.00 | 117.30 | 2,432 |
| 2024-05-15 | 124.00 | 124.00 | 123.00 | 124.00 | 119.22 | 1,033 |
| 2024-05-14 | 127.00 | 127.00 | 123.50 | 124.00 | 119.22 | 4,630 |
| 2024-05-13 | 122.00 | 128.50 | 121.00 | 126.00 | 121.15 | 1,940 |
| 2024-05-10 | 121.50 | 123.50 | 120.00 | 122.00 | 117.30 | 3,416 |
| 2024-05-08 | 121.50 | 121.50 | 119.50 | 121.50 | 116.82 | 1,551 |
| 2024-05-07 | 122.00 | 124.50 | 119.50 | 122.00 | 117.30 | 2,007 |
| 2024-05-06 | 125.00 | 125.00 | 119.00 | 122.00 | 117.30 | 1,272 |
| 2024-05-03 | 122.00 | 125.00 | 120.50 | 122.50 | 117.78 | 2,247 |
| 2024-05-02 | 126.00 | 129.50 | 120.00 | 120.50 | 115.86 | 2,512 |
| 2024-04-30 | 121.00 | 126.00 | 119.00 | 123.50 | 118.74 | 1,286 |
| 2024-04-29 | 129.00 | 130.00 | 115.50 | 121.00 | 116.34 | 8,005 |
| 2024-04-26 | 133.00 | 135.00 | 124.00 | 129.00 | 124.03 | 4,651 |
| 2024-04-25 | 129.00 | 133.00 | 129.00 | 131.00 | 125.95 | 1,487 |
| 2024-04-24 | 138.00 | 138.00 | 129.00 | 129.00 | 124.03 | 2,146 |
| 2024-04-23 | 130.50 | 140.00 | 126.50 | 136.00 | 125.95 | 10,499 |
| 2024-04-22 | 132.50 | 135.50 | 125.50 | 130.50 | 120.86 | 4,048 |
| 2024-04-19 | 135.00 | 135.50 | 131.00 | 133.00 | 123.17 | 474 |
| 2024-04-18 | 135.50 | 136.00 | 131.00 | 136.00 | 125.95 | 640 |
| 2024-04-17 | 135.00 | 136.00 | 133.50 | 133.50 | 123.64 | 1,533 |
| 2024-04-16 | 136.50 | 136.50 | 133.00 | 135.00 | 125.03 | 587 |
| 2024-04-15 | 136.50 | 136.50 | 131.00 | 136.50 | 126.42 | 2,290 |
| 2024-04-12 | 141.50 | 141.50 | 135.50 | 137.50 | 127.34 | 2,056 |
| 2024-04-11 | 138.00 | 142.00 | 138.00 | 142.00 | 131.51 | 500 |
| 2024-04-10 | 140.00 | 140.00 | 135.50 | 138.50 | 128.27 | 633 |
| 2024-04-09 | 140.00 | 141.50 | 132.50 | 140.00 | 129.66 | 10,802 |
| 2024-04-08 | 141.00 | 143.00 | 138.00 | 138.00 | 127.81 | 1,667 |
| 2024-04-05 | 131.00 | 144.00 | 129.00 | 137.00 | 126.88 | 5,391 |
| 2024-04-04 | 121.50 | 131.00 | 121.50 | 131.00 | 121.32 | 1,751 |
| 2024-04-03 | 126.00 | 131.50 | 120.00 | 122.50 | 113.45 | 3,685 |
| 2024-04-02 | 132.00 | 132.00 | 123.50 | 127.00 | 117.62 | 3,849 |
| 2024-03-28 | 132.00 | 132.00 | 130.00 | 132.00 | 122.25 | 683 |
| 2024-03-27 | 129.00 | 133.00 | 128.20 | 132.00 | 122.25 | 925 |
| 2024-03-26 | 130.00 | 131.00 | 128.20 | 129.00 | 119.47 | 2,346 |
| 2024-03-25 | 125.40 | 130.40 | 125.40 | 128.00 | 118.54 | 1,009 |
| 2024-03-22 | 126.80 | 130.00 | 124.20 | 125.40 | 116.14 | 1,709 |
| 2024-03-21 | 125.60 | 129.20 | 124.40 | 126.60 | 117.25 | 480 |
| 2024-03-20 | 124.60 | 129.80 | 124.60 | 126.20 | 116.88 | 313 |
| 2024-03-19 | 129.80 | 130.00 | 122.20 | 124.80 | 115.58 | 1,066 |
| 2024-03-18 | 129.80 | 130.00 | 127.60 | 129.80 | 120.21 | 1,316 |
| 2024-03-15 | 125.40 | 130.00 | 125.00 | 129.80 | 120.21 | 3,466 |
| 2024-03-14 | 119.00 | 125.00 | 117.60 | 125.00 | 115.77 | 9,993 |
| 2024-03-13 | 122.00 | 122.00 | 119.20 | 119.20 | 110.39 | 2,825 |
| 2024-03-12 | 121.20 | 122.00 | 121.00 | 122.00 | 112.99 | 916 |
| 2024-03-11 | 120.00 | 121.00 | 119.40 | 121.00 | 112.06 | 3,363 |
| 2024-03-08 | 119.80 | 120.00 | 118.60 | 119.60 | 110.76 | 2,685 |
| 2024-03-07 | 118.00 | 119.80 | 116.40 | 119.80 | 110.95 | 132 |
| 2024-03-06 | 116.60 | 119.40 | 114.60 | 118.00 | 109.28 | 1,482 |
| 2024-03-05 | 115.00 | 116.80 | 114.00 | 116.00 | 107.43 | 1,136 |
| 2024-03-04 | 115.20 | 115.80 | 113.40 | 115.00 | 106.50 | 1,161 |
| 2024-03-01 | 117.80 | 118.00 | 115.20 | 116.00 | 107.43 | 1,764 |
| 2024-02-29 | 117.00 | 117.00 | 113.00 | 115.20 | 106.69 | 3,782 |
| 2024-02-28 | 116.00 | 118.80 | 116.00 | 116.80 | 108.17 | 1,662 |
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.