ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	97.600	99.400	96.200	98.400	87.893	3,067
2022-12-19	102.00	104.00	97.400	97.400	87.000	1,742
2022-12-16	100.00	105.00	100.00	101.00	90.216	901
2022-12-15	103.00	104.50	101.00	102.00	91.109	3,285
2022-12-14	104.50	104.50	103.00	103.50	92.449	1,392
2022-12-13	103.00	104.50	102.00	103.00	92.002	3,943
2022-12-12	100.00	103.00	100.00	103.00	92.002	1,905
2022-12-09	99.400	101.00	99.400	100.00	89.323	3,605
2022-12-08	100.50	100.50	98.600	99.400	88.787	630
2022-12-07	99.200	101.00	98.200	99.400	88.787	1,758
2022-12-06	99.000	101.50	99.000	99.200	88.608	1,955
2022-12-05	97.200	102.00	97.000	99.000	88.429	4,097
2022-12-02	97.200	102.00	97.000	98.000	87.536	2,270
2022-12-01	98.000	105.00	98.000	99.800	89.144	2,615
2022-11-30	97.400	100.00	97.200	98.000	87.536	1,946
2022-11-29	99.800	107.00	97.000	100.50	89.769	4,365
2022-11-28	103.00	104.00	98.800	99.800	89.144	4,789
2022-11-25	102.50	104.00	101.00	103.00	92.002	2,703
2022-11-24	104.00	104.00	101.00	102.50	91.556	1,533
2022-11-23	107.50	108.00	101.00	104.00	92.895	9,093
2022-11-22	106.00	112.50	106.00	107.50	96.022	3,287
2022-11-21	100.50	113.50	100.50	110.00	98.255	8,277
2022-11-18	103.00	103.00	98.000	100.50	89.769	959
2022-11-17	101.00	104.50	96.400	98.400	87.893	3,605
2022-11-16	107.50	108.50	103.50	104.00	92.895	4,868
2022-11-15	107.00	111.50	105.50	107.50	96.022	1,274
2022-11-14	108.00	114.50	105.50	107.00	95.575	3,772
2022-11-11	108.00	110.00	107.50	110.00	98.255	4,888
2022-11-10	110.00	110.50	105.50	109.00	97.362	2,969
2022-11-09	110.00	111.50	109.00	109.50	97.808	2,173
2022-11-08	111.00	111.00	108.00	109.00	97.362	2,514
2022-11-07	107.50	109.00	104.50	108.00	96.468	2,194
2022-11-04	102.00	103.50	101.00	102.50	91.556	1,281
2022-11-03	100.00	105.00	100.00	102.00	91.109	5,158
2022-11-02	98.800	103.00	98.800	101.00	90.216	8,742
2022-11-01	98.000	99.000	96.400	99.000	88.429	5,677
2022-10-31	99.800	99.800	98.000	98.000	87.536	2,616
2022-10-28	99.000	100.00	97.200	99.800	89.144	1,932
2022-10-27	97.600	99.000	96.400	99.000	88.429	1,164
2022-10-26	96.200	100.00	96.200	97.600	87.179	4,203
2022-10-25	97.600	97.600	91.400	96.200	85.928	5,253
2022-10-24	96.800	100.00	96.800	97.600	87.179	5,139
2022-10-21	94.800	97.600	94.800	96.800	86.464	4,232
2022-10-20	90.600	95.600	87.600	94.800	84.678	10,072
2022-10-19	91.000	92.800	89.000	90.600	80.926	4,036
2022-10-18	93.400	97.800	86.800	88.000	78.604	14,804
2022-10-17	89.400	93.800	86.200	93.200	83.249	3,581
2022-10-14	83.800	93.800	83.800	89.400	79.854	18,481
2022-10-13	91.600	91.600	82.200	83.000	74.138	13,295
2022-10-12	88.200	91.800	87.400	88.800	79.318	14,338
2022-10-11	90.400	91.800	89.400	90.000	80.390	2,844
2022-10-10	88.000	91.800	88.000	90.200	80.569	3,116
2022-10-07	87.800	91.400	87.600	88.200	78.783	9,454
2022-10-06	85.200	87.000	85.000	87.000	77.711	3,847
2022-10-05	85.400	86.000	84.000	84.000	75.031	7,265
2022-10-04	84.800	85.400	80.800	85.400	76.281	9,027
2022-10-03	86.000	86.000	80.400	84.800	75.746	4,374
2022-09-30	86.000	89.000	84.600	86.000	76.817	9,048
2022-09-29	87.600	87.600	80.400	85.800	76.639	8,154
2022-09-28	89.200	89.200	86.000	87.800	78.425	7,471

← NewerPage 17 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.