ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 94.800 | 94.800 | 88.600 | 89.200 | 79.676 | 13,999 |
| 2022-09-26 | 99.800 | 104.00 | 96.000 | 100.50 | 89.769 | 4,082 |
| 2022-09-23 | 99.000 | 103.50 | 94.000 | 95.200 | 85.035 | 6,858 |
| 2022-09-22 | 102.00 | 102.50 | 98.400 | 98.600 | 88.072 | 17,331 |
| 2022-09-21 | 103.00 | 104.00 | 100.50 | 102.00 | 91.109 | 5,719 |
| 2022-09-20 | 108.00 | 108.00 | 102.50 | 103.00 | 92.002 | 5,099 |
| 2022-09-19 | 102.50 | 106.00 | 101.50 | 105.00 | 93.789 | 7,797 |
| 2022-09-16 | 103.00 | 104.50 | 101.00 | 102.50 | 91.556 | 6,753 |
| 2022-09-15 | 102.00 | 103.00 | 101.00 | 103.00 | 92.002 | 1,102 |
| 2022-09-14 | 103.00 | 104.00 | 100.50 | 102.00 | 91.109 | 2,321 |
| 2022-09-13 | 105.00 | 106.00 | 103.00 | 103.00 | 92.002 | 4,021 |
| 2022-09-12 | 104.50 | 106.50 | 103.50 | 103.50 | 92.449 | 2,133 |
| 2022-09-09 | 102.00 | 106.50 | 102.00 | 104.50 | 93.342 | 4,099 |
| 2022-09-08 | 102.00 | 105.50 | 100.00 | 104.00 | 92.895 | 12,693 |
| 2022-09-07 | 102.00 | 102.00 | 98.000 | 102.00 | 91.109 | 4,732 |
| 2022-09-06 | 103.50 | 107.00 | 102.00 | 102.00 | 91.109 | 5,936 |
| 2022-09-05 | 110.00 | 110.00 | 102.00 | 103.50 | 92.449 | 15,346 |
| 2022-09-02 | 107.00 | 116.50 | 106.50 | 111.00 | 99.148 | 18,504 |
| 2022-09-01 | 114.00 | 115.50 | 107.00 | 112.00 | 100.04 | 20,505 |
| 2022-08-31 | 124.00 | 124.00 | 118.00 | 119.00 | 106.29 | 10,724 |
| 2022-08-30 | 125.50 | 129.00 | 123.50 | 124.00 | 110.76 | 2,616 |
| 2022-08-29 | 129.50 | 131.50 | 126.00 | 128.00 | 114.33 | 7,411 |
| 2022-08-26 | 129.00 | 132.50 | 129.00 | 129.50 | 115.67 | 3,731 |
| 2022-08-25 | 130.00 | 132.50 | 129.50 | 131.00 | 117.01 | 2,039 |
| 2022-08-24 | 130.50 | 132.50 | 129.50 | 129.50 | 115.67 | 2,331 |
| 2022-08-23 | 132.00 | 132.00 | 129.00 | 130.50 | 116.57 | 8,659 |
| 2022-08-22 | 131.00 | 132.00 | 130.50 | 132.00 | 117.91 | 5,724 |
| 2022-08-19 | 134.50 | 134.50 | 130.50 | 131.00 | 117.01 | 1,984 |
| 2022-08-18 | 133.00 | 136.00 | 132.00 | 133.00 | 118.80 | 9,095 |
| 2022-08-17 | 139.50 | 139.50 | 133.00 | 133.00 | 118.80 | 5,409 |
| 2022-08-16 | 141.50 | 141.50 | 138.00 | 139.50 | 124.60 | 2,831 |
| 2022-08-15 | 141.50 | 142.50 | 138.50 | 141.50 | 126.39 | 4,620 |
| 2022-08-12 | 144.50 | 145.00 | 141.00 | 141.50 | 126.39 | 4,963 |
| 2022-08-11 | 138.50 | 145.00 | 138.00 | 144.50 | 129.07 | 10,084 |
| 2022-08-10 | 135.50 | 140.50 | 135.50 | 138.00 | 123.27 | 3,330 |
| 2022-08-09 | 138.50 | 140.50 | 135.00 | 135.00 | 120.59 | 7,096 |
| 2022-08-08 | 139.00 | 141.50 | 136.00 | 138.50 | 123.71 | 4,337 |
| 2022-08-05 | 141.50 | 142.00 | 137.00 | 138.50 | 123.71 | 6,613 |
| 2022-08-04 | 144.00 | 147.50 | 141.00 | 141.00 | 125.94 | 6,628 |
| 2022-08-03 | 148.00 | 149.00 | 143.00 | 144.00 | 128.62 | 8,846 |
| 2022-08-02 | 155.50 | 155.50 | 147.00 | 148.00 | 132.20 | 6,777 |
| 2022-08-01 | 154.00 | 156.00 | 146.50 | 154.50 | 138.00 | 12,372 |
| 2022-07-29 | 165.00 | 165.00 | 151.00 | 154.00 | 137.56 | 19,380 |
| 2022-07-28 | 163.00 | 171.50 | 156.50 | 165.00 | 147.38 | 17,271 |
| 2022-07-27 | 159.50 | 160.00 | 149.00 | 157.50 | 140.68 | 14,643 |
| 2022-07-26 | 139.50 | 160.00 | 137.50 | 160.00 | 142.92 | 22,011 |
| 2022-07-25 | 138.00 | 144.00 | 138.00 | 139.50 | 124.60 | 4,698 |
| 2022-07-22 | 139.00 | 140.00 | 136.00 | 137.00 | 122.37 | 3,126 |
| 2022-07-21 | 135.50 | 139.50 | 130.00 | 139.00 | 124.16 | 8,912 |
| 2022-07-20 | 134.50 | 137.50 | 133.50 | 135.50 | 121.03 | 5,451 |
| 2022-07-19 | 131.00 | 134.50 | 131.00 | 134.50 | 120.14 | 1,846 |
| 2022-07-18 | 132.00 | 137.00 | 128.00 | 131.00 | 117.01 | 8,993 |
| 2022-07-15 | 146.00 | 146.00 | 124.00 | 132.00 | 117.91 | 31,463 |
| 2022-07-14 | 159.00 | 165.00 | 145.50 | 146.00 | 130.41 | 16,810 |
| 2022-07-13 | 165.00 | 165.00 | 155.00 | 159.00 | 142.02 | 3,940 |
| 2022-07-12 | 166.50 | 167.50 | 158.50 | 160.00 | 142.92 | 5,610 |
| 2022-07-11 | 167.50 | 167.50 | 161.00 | 166.00 | 148.28 | 6,908 |
| 2022-07-08 | 159.00 | 174.00 | 159.00 | 168.00 | 150.06 | 23,014 |
| 2022-07-07 | 159.00 | 160.00 | 156.50 | 158.00 | 141.13 | 5,250 |
| 2022-07-06 | 158.50 | 164.50 | 157.00 | 158.50 | 141.58 | 4,984 |
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.