ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	100.50	103.00	100.00	103.00	92.002	566
2023-03-15	101.50	102.50	100.50	100.50	89.769	1,768
2023-03-14	98.400	102.00	98.400	101.50	90.662	1,787
2023-03-13	102.00	102.00	98.400	99.000	88.429	915
2023-03-10	103.00	103.00	100.00	102.00	91.109	2,849
2023-03-09	104.50	104.50	102.00	103.00	92.002	4,095
2023-03-08	105.50	105.50	101.50	105.00	93.789	2,983
2023-03-07	104.50	105.50	101.50	105.50	94.235	2,438
2023-03-06	103.00	104.50	102.50	104.50	93.342	3,902
2023-03-03	101.00	105.50	100.50	104.00	92.895	7,333
2023-03-02	100.50	102.00	97.000	101.00	90.216	19,256
2023-03-01	106.00	106.00	97.000	101.50	90.662	28,327
2023-02-28	111.00	112.00	106.50	106.50	95.129	9,387
2023-02-27	113.00	113.00	111.00	112.00	100.04	1,643
2023-02-24	111.00	114.00	111.00	113.00	100.93	980
2023-02-23	111.00	112.00	111.00	111.00	99.148	2,177
2023-02-22	111.00	112.00	111.00	112.00	100.04	1,290
2023-02-21	110.00	111.50	109.50	111.00	99.148	2,880
2023-02-20	111.50	112.00	108.00	110.00	98.255	1,703
2023-02-17	106.50	112.00	105.00	112.00	100.04	3,682
2023-02-16	106.50	107.50	104.00	106.50	95.129	3,256
2023-02-15	105.50	109.00	105.00	105.50	94.235	6,423
2023-02-14	110.50	112.00	104.50	105.00	93.789	12,632
2023-02-13	119.50	119.50	104.50	110.50	98.701	32,439
2023-02-10	112.00	121.00	112.00	120.00	107.19	16,952
2023-02-09	141.00	144.00	107.00	111.50	99.595	25,285
2023-02-08	154.50	154.50	135.00	140.50	125.50	15,737
2023-02-07	158.00	158.00	151.00	154.50	138.00	5,659
2023-02-06	159.00	160.00	152.50	158.00	141.13	7,765
2023-02-03	151.00	159.00	151.00	159.00	142.02	12,171
2023-02-02	147.00	159.00	147.00	151.00	134.88	15,510
2023-02-01	137.00	148.00	137.00	145.00	129.52	10,516
2023-01-31	133.50	140.00	133.00	135.00	120.59	7,695
2023-01-30	130.50	138.00	130.00	133.00	118.80	9,377
2023-01-27	129.50	132.00	125.00	130.00	116.12	3,168
2023-01-26	123.00	129.00	123.00	128.00	114.33	4,407
2023-01-25	127.50	130.00	123.00	123.00	109.87	7,924
2023-01-24	126.00	130.00	123.00	124.00	110.76	6,593
2023-01-23	121.00	130.00	121.00	125.50	112.10	4,497
2023-01-20	117.50	118.00	113.50	117.00	104.51	2,291
2023-01-19	118.00	118.50	117.00	117.50	104.95	828
2023-01-18	118.50	119.00	115.00	118.00	105.40	1,326
2023-01-17	119.50	119.50	115.00	118.50	105.85	2,021
2023-01-16	114.00	117.50	114.00	117.50	104.95	2,827
2023-01-13	115.00	116.00	112.00	113.50	101.38	2,313
2023-01-12	109.00	115.00	109.00	115.00	102.72	2,442
2023-01-11	108.00	114.50	108.00	114.50	102.27	6,940
2023-01-10	105.00	112.00	104.00	112.00	100.04	8,707
2023-01-09	101.50	106.00	101.50	105.00	93.789	4,417
2023-01-05	100.00	105.50	99.400	101.50	90.662	2,113
2023-01-04	106.00	107.50	98.400	107.00	95.575	6,727
2023-01-03	104.50	107.00	103.00	106.00	94.682	834
2023-01-02	101.50	106.50	101.50	104.50	93.342	2,867
2022-12-30	95.600	102.00	92.000	101.50	90.662	3,918
2022-12-29	96.400	98.000	94.000	95.000	84.856	4,243
2022-12-28	97.600	99.800	96.000	96.400	86.107	1,193
2022-12-27	100.00	102.50	96.800	97.600	87.179	1,620
2022-12-23	98.800	100.00	97.400	100.00	89.323	553
2022-12-22	97.600	100.50	96.400	98.800	88.251	564
2022-12-21	98.000	102.50	96.200	96.200	85.928	1,557

← NewerPage 16 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.