ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	97.400	103.60	97.400	100.20	92.798	280
2023-09-07	98.700	103.60	98.700	103.60	95.947	858
2023-09-06	102.40	102.40	99.300	99.900	92.520	1,001
2023-09-05	100.20	102.20	100.20	102.20	94.650	236
2023-09-04	100.20	103.00	98.100	102.00	94.465	2,120
2023-09-01	102.00	102.00	97.800	100.20	92.798	964
2023-08-31	101.40	102.80	101.40	102.80	95.206	361
2023-08-30	98.500	101.60	96.500	101.40	93.909	1,153
2023-08-29	102.00	102.00	98.600	98.600	91.316	461
2023-08-28	102.80	102.80	99.700	99.700	92.335	20
2023-08-25	99.900	100.20	97.600	99.700	92.335	1,349
2023-08-24	100.00	101.60	99.700	101.20	93.724	153
2023-08-23	98.500	102.60	98.500	98.600	91.316	511
2023-08-22	97.600	102.60	97.600	98.500	91.223	331
2023-08-21	97.000	97.800	95.500	96.300	89.186	1,326
2023-08-18	101.00	101.00	92.000	97.000	89.834	15,411
2023-08-17	102.00	104.60	99.800	101.00	93.539	1,804
2023-08-16	103.60	105.20	102.00	105.00	97.243	372
2023-08-15	106.00	106.00	101.00	103.60	95.947	1,431
2023-08-14	107.00	107.00	107.00	107.00	99.095	45
2023-08-11	106.60	112.00	106.60	108.60	100.58	1,469
2023-08-10	108.20	108.20	106.40	106.60	98.725	282
2023-08-09	109.00	109.20	108.20	108.40	100.39	1,301
2023-08-08	109.80	109.80	109.20	109.20	101.13	33
2023-08-07	110.00	110.00	109.20	109.60	101.50	37
2023-08-04	110.60	110.80	109.00	110.00	101.87	554
2023-08-03	106.20	111.00	106.00	110.60	102.43	1,177
2023-08-02	107.00	108.60	106.00	108.60	100.58	883
2023-08-01	107.00	108.60	107.00	107.60	99.651	193
2023-07-31	112.00	112.00	105.80	107.40	99.466	1,465
2023-07-28	107.20	110.00	107.20	110.00	101.87	1,010
2023-07-27	106.20	110.00	105.60	110.00	101.87	405
2023-07-26	109.80	109.80	106.00	108.00	100.02	231
2023-07-25	112.00	112.00	106.20	107.60	99.651	1,380
2023-07-24	108.20	108.20	107.60	107.60	99.651	880
2023-07-21	105.60	108.20	105.60	108.20	100.21	122
2023-07-20	107.60	110.00	105.20	105.60	97.799	1,107
2023-07-19	107.00	108.60	102.60	107.60	99.651	2,009
2023-07-18	107.20	113.00	107.00	107.00	99.095	528
2023-07-17	108.20	108.20	106.00	107.00	99.095	755
2023-07-14	106.20	112.80	106.00	108.20	100.21	2,524
2023-07-13	116.00	116.00	108.00	113.40	105.02	1,701
2023-07-12	110.00	117.80	110.00	116.00	107.43	682
2023-07-11	114.40	114.40	109.00	110.00	101.87	991
2023-07-10	114.80	114.80	109.00	111.40	103.17	486
2023-07-07	110.00	118.80	110.00	115.20	106.69	2,897
2023-07-06	105.80	111.00	105.00	110.00	101.87	10,519
2023-07-05	104.00	108.60	103.80	105.80	97.984	2,515
2023-07-04	107.20	109.00	104.80	109.00	100.95	79
2023-07-03	107.20	107.20	105.00	107.20	99.281	407
2023-06-30	109.20	109.20	104.60	107.20	99.281	467
2023-06-29	105.00	109.20	104.00	109.20	101.13	382
2023-06-28	104.20	107.40	104.20	105.00	97.243	314
2023-06-27	106.00	106.00	105.00	106.00	98.169	159
2023-06-26	108.40	108.40	104.20	105.00	97.243	340
2023-06-22	105.40	108.40	104.20	108.40	100.39	82
2023-06-21	104.20	104.40	104.00	104.40	96.687	152
2023-06-20	106.20	106.20	104.20	104.40	96.687	1,010
2023-06-19	106.80	110.80	106.20	106.20	98.355	1,307
2023-06-16	107.80	107.80	106.60	106.80	98.910	519

← NewerPage 14 of 21 · 1,257 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.