ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	116.00	118.80	116.00	116.80	108.17	1,662
2024-02-27	116.60	116.60	116.00	116.20	107.62	1,918
2024-02-26	116.60	117.60	116.60	116.60	107.99	3,068
2024-02-23	117.60	119.40	114.80	115.60	107.06	1,091
2024-02-22	116.80	117.60	113.60	117.60	108.91	1,124
2024-02-21	113.00	117.00	113.00	116.80	108.17	4,833
2024-02-20	107.80	110.20	107.00	110.20	102.06	2,746
2024-02-19	108.00	108.00	106.20	107.80	99.836	1,404
2024-02-16	107.60	108.00	103.20	108.00	100.02	1,252
2024-02-15	106.00	107.60	104.40	107.60	99.651	2,476
2024-02-14	106.00	107.80	100.40	107.80	99.836	6,657
2024-02-13	97.000	108.00	96.900	105.00	97.243	7,763
2024-02-12	99.700	102.00	99.400	99.600	92.242	1,675
2024-02-09	100.80	100.80	99.000	99.700	92.335	824
2024-02-08	100.00	100.00	98.500	98.500	91.223	548
2024-02-07	100.00	101.80	100.00	101.80	94.280	920
2024-02-06	100.00	101.80	100.00	101.80	94.280	222
2024-02-05	102.40	103.00	100.20	100.60	93.168	2,696
2024-02-02	99.600	103.80	99.200	100.20	92.798	2,340
2024-02-01	99.100	102.60	99.100	99.600	92.242	1,667
2024-01-31	100.60	103.40	100.60	102.80	95.206	1,167
2024-01-30	100.00	102.00	100.00	100.60	93.168	785
2024-01-29	100.80	100.80	98.500	100.20	92.798	1,506
2024-01-26	100.80	102.80	100.00	101.00	93.539	2,896
2024-01-25	102.80	105.00	100.20	101.00	93.539	550
2024-01-24	100.20	103.00	100.20	102.80	95.206	387
2024-01-23	99.300	103.20	99.300	103.00	95.391	460
2024-01-22	98.600	99.000	96.500	99.000	91.686	1,639
2024-01-19	99.300	103.20	96.400	98.100	90.853	2,499
2024-01-18	102.00	102.00	99.000	99.300	91.964	3,144
2024-01-17	104.40	104.40	99.700	101.60	94.094	2,887
2024-01-16	102.00	102.00	100.00	102.00	94.465	2,067
2024-01-15	103.60	105.40	102.20	102.20	94.650	706
2024-01-12	103.20	105.40	103.20	103.60	95.947	935
2024-01-11	103.20	106.00	103.20	105.80	97.984	449
2024-01-10	104.60	105.00	103.60	105.00	97.243	1,038
2024-01-09	105.00	106.00	104.20	105.00	97.243	403
2024-01-08	104.40	105.00	102.20	105.00	97.243	1,012
2024-01-05	104.60	105.00	102.60	102.60	95.020	561
2024-01-04	103.00	103.80	102.60	103.80	96.132	344
2024-01-03	103.40	106.60	102.20	104.00	96.317	1,920
2024-01-02	107.00	107.00	101.00	106.80	98.910	3,852
2023-12-29	107.40	107.40	105.00	107.00	99.095	1,940
2023-12-28	110.40	110.40	107.20	107.40	99.466	536
2023-12-27	111.00	111.00	107.80	110.40	102.24	1,523
2023-12-22	109.20	112.00	109.20	111.00	102.80	1,558
2023-12-21	110.00	111.00	107.60	109.20	101.13	8,499
2023-12-20	102.80	109.80	102.80	107.60	99.651	6,367
2023-12-19	98.100	103.00	98.100	102.80	95.206	81,272
2023-12-18	97.300	99.500	97.300	99.500	92.149	1,311
2023-12-15	96.300	99.000	96.300	97.300	90.112	794
2023-12-14	95.400	99.300	95.400	96.300	89.186	1,921
2023-12-13	95.000	98.200	94.000	95.300	88.260	268
2023-12-12	98.500	98.500	94.800	94.800	87.797	298
2023-12-11	98.500	98.600	97.000	97.000	89.834	548
2023-12-08	96.300	98.600	92.300	98.600	91.316	6,841
2023-12-07	96.000	98.000	96.000	96.600	89.464	366
2023-12-06	96.000	98.100	96.000	97.300	90.112	739
2023-12-05	96.500	97.500	95.700	97.500	90.297	1,974
2023-12-04	98.400	98.400	95.700	97.700	90.482	391

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.