ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	107.40	108.00	103.80	107.80	99.836	4,567
2023-06-14	107.60	109.80	107.40	107.40	99.466	302
2023-06-13	108.80	110.00	106.20	107.40	99.466	139
2023-06-12	109.00	109.00	106.40	108.80	100.76	7,554
2023-06-09	110.00	110.00	107.80	109.00	100.95	1,887
2023-06-08	107.80	111.20	106.60	110.00	101.87	2,833
2023-06-07	106.60	108.80	103.80	108.80	100.76	1,828
2023-06-05	108.80	108.80	104.80	106.60	98.725	2,266
2023-06-02	108.60	108.60	104.20	108.00	100.02	1,220
2023-06-01	107.20	108.60	103.80	107.20	99.281	1,354
2023-05-31	107.20	108.80	107.20	107.60	99.651	471
2023-05-30	108.40	108.80	107.00	108.00	100.02	1,296
2023-05-29	105.40	108.80	105.40	108.80	100.76	673
2023-05-26	107.00	107.00	104.80	105.40	97.614	1,812
2023-05-25	107.00	109.60	106.00	107.00	99.095	672
2023-05-24	101.60	108.60	101.60	108.40	100.39	2,628
2023-05-23	103.00	104.00	101.60	101.60	94.094	299
2023-05-22	108.60	108.60	101.60	102.80	95.206	5,215
2023-05-19	107.80	107.80	105.00	106.00	98.169	429
2023-05-17	104.20	109.80	103.20	107.80	99.836	263
2023-05-16	106.00	107.00	104.20	104.20	96.502	166
2023-05-15	104.20	109.40	104.20	107.00	99.095	655
2023-05-12	101.00	106.00	101.00	104.00	96.317	5,621
2023-05-11	103.40	103.40	100.40	101.00	93.539	376
2023-05-10	101.60	103.00	100.20	103.00	95.391	2,056
2023-05-09	102.80	103.00	101.00	102.00	94.465	4,224
2023-05-08	106.00	106.00	102.80	102.80	95.206	1,032
2023-05-05	107.40	107.60	104.20	106.00	98.169	1,643
2023-05-04	106.40	109.00	105.20	107.40	99.466	1,770
2023-05-03	109.20	110.00	106.40	106.40	98.540	426
2023-05-02	110.00	110.00	106.60	109.20	101.13	468
2023-04-28	110.80	110.80	106.00	110.00	101.87	1,609
2023-04-27	112.00	112.00	106.60	109.00	100.95	452
2023-04-26	106.20	109.00	105.20	109.00	100.95	1,245
2023-04-25	109.00	109.00	105.00	106.20	98.355	557
2023-04-24	107.00	108.80	105.00	107.00	99.095	825
2023-04-21	109.80	109.80	106.80	106.80	98.910	375
2023-04-20	110.00	110.00	108.00	109.20	101.13	1,302
2023-04-19	112.00	112.00	107.40	110.20	102.06	2,096
2023-04-18	108.00	112.60	104.00	112.60	100.58	8,725
2023-04-17	114.00	114.00	108.00	108.00	96.468	1,133
2023-04-14	111.80	112.00	110.00	112.00	100.04	1,134
2023-04-13	110.00	112.40	110.00	111.80	99.863	1,480
2023-04-12	115.00	115.00	106.20	111.20	99.327	5,596
2023-04-11	107.80	116.00	107.80	116.00	103.61	2,904
2023-04-06	104.40	107.60	104.00	107.00	95.575	1,257
2023-04-05	103.00	104.80	103.00	104.40	93.253	277
2023-04-04	102.60	103.20	102.00	103.00	92.002	1,125
2023-04-03	104.40	104.60	100.80	101.60	90.752	2,782
2023-03-31	100.50	106.00	100.50	104.50	93.342	2,209
2023-03-30	100.50	102.50	100.50	100.50	89.769	183
2023-03-29	99.000	101.50	98.800	100.00	89.323	2,180
2023-03-28	98.400	98.400	95.000	98.400	87.893	1,877
2023-03-27	100.00	100.00	97.400	98.200	87.715	1,069
2023-03-24	99.600	99.800	98.000	99.800	89.144	1,656
2023-03-23	100.00	102.00	99.600	100.00	89.323	1,889
2023-03-22	100.00	100.50	98.200	100.00	89.323	404
2023-03-21	103.50	104.00	99.000	100.50	89.769	3,322
2023-03-20	104.00	104.00	98.800	103.00	92.002	9,297
2023-03-17	102.50	103.50	101.00	103.50	92.449	1,391

← NewerPage 15 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.