ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	99.100	99.300	95.200	99.300	91.964	1,647
2023-11-30	99.400	99.400	96.100	97.900	90.668	317
2023-11-29	97.000	99.700	96.000	99.400	92.057	927
2023-11-28	99.800	99.800	96.900	97.000	89.834	626
2023-11-27	99.800	99.800	96.400	98.300	91.038	352
2023-11-24	99.700	99.700	98.000	98.000	90.760	152
2023-11-23	95.400	99.600	95.400	98.000	90.760	589
2023-11-22	96.800	99.700	96.800	98.100	90.853	675
2023-11-21	96.600	99.700	94.600	96.100	89.001	1,110
2023-11-20	96.700	96.700	94.200	96.100	89.001	814
2023-11-17	98.000	98.000	96.700	96.700	89.556	163
2023-11-16	95.600	99.600	95.600	99.600	92.242	264
2023-11-15	93.500	95.500	92.300	95.200	88.167	794
2023-11-14	93.900	96.900	93.100	93.500	86.593	6,446
2023-11-13	96.900	97.400	91.900	91.900	85.111	2,294
2023-11-10	96.200	96.200	93.200	93.200	86.315	356
2023-11-09	95.700	96.000	94.300	96.000	88.908	624
2023-11-08	99.800	99.800	95.000	96.700	89.556	2,635
2023-11-07	98.000	98.000	95.000	96.200	89.093	323
2023-11-06	98.000	98.000	98.000	98.000	90.760	57
2023-11-03	98.000	98.000	95.600	97.200	90.019	309
2023-11-02	96.000	98.400	96.000	97.300	90.112	847
2023-11-01	96.700	98.200	95.000	96.000	88.908	3,143
2023-10-31	97.000	97.000	95.000	96.700	89.556	803
2023-10-30	97.000	99.700	97.000	97.000	89.834	2,080
2023-10-27	95.000	98.900	95.000	98.000	90.760	2,784
2023-10-26	94.000	95.800	91.500	95.000	87.982	1,194
2023-10-25	95.000	95.000	93.000	94.400	87.426	310
2023-10-24	94.300	94.300	91.000	94.100	87.148	654
2023-10-23	89.700	95.000	89.700	94.800	87.797	880
2023-10-20	91.800	93.200	90.000	93.000	86.130	1,800
2023-10-19	91.200	91.300	91.200	91.300	84.555	500
2023-10-18	91.000	95.000	90.000	91.200	84.463	10,073
2023-10-17	92.000	94.700	90.000	91.200	84.463	38,052
2023-10-16	92.100	92.100	90.700	92.000	85.204	844
2023-10-13	92.900	95.400	92.800	94.000	87.056	1,932
2023-10-12	94.600	95.500	94.600	94.900	87.889	1,627
2023-10-11	95.000	95.000	93.000	94.800	87.797	817
2023-10-10	93.200	95.900	93.100	95.000	87.982	568
2023-10-09	96.000	96.000	93.200	93.200	86.315	813
2023-10-06	96.900	96.900	95.800	95.900	88.815	116
2023-10-05	95.200	95.200	92.100	92.100	85.296	2,070
2023-10-04	96.500	97.000	95.000	95.000	87.982	969
2023-10-03	96.500	96.900	96.500	96.900	89.742	560
2023-10-02	99.100	100.80	96.300	96.600	89.464	1,231
2023-09-29	100.80	100.80	99.100	99.100	91.779	417
2023-09-28	99.500	100.80	99.500	100.80	93.353	7
2023-09-27	99.100	99.500	99.000	99.500	92.149	601
2023-09-26	99.200	100.80	99.200	99.200	91.872	113
2023-09-25	101.00	101.00	99.200	100.80	93.353	180
2023-09-22	99.000	102.00	99.000	102.00	94.465	2,234
2023-09-21	99.000	99.800	98.800	99.800	92.427	618
2023-09-20	103.80	103.80	98.100	99.000	91.686	1,712
2023-09-19	98.100	100.00	97.000	97.300	90.112	146
2023-09-18	103.00	103.00	99.000	100.00	92.613	387
2023-09-15	99.200	103.60	98.900	103.60	95.947	1,469
2023-09-14	100.20	100.20	97.500	99.200	91.872	2,833
2023-09-13	100.00	103.60	97.800	100.20	92.798	563
2023-09-12	100.00	100.20	98.100	100.00	92.613	812
2023-09-11	101.60	101.60	98.400	101.40	93.909	360

← NewerPage 13 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.