ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 165.00 | 165.50 | 155.00 | 158.50 | 141.58 | 1,691 |
| 2022-07-04 | 162.50 | 170.00 | 148.50 | 165.00 | 147.38 | 5,009 |
| 2022-07-01 | 167.00 | 167.00 | 157.50 | 162.50 | 145.15 | 3,736 |
| 2022-06-30 | 168.00 | 170.00 | 159.50 | 167.00 | 149.17 | 12,285 |
| 2022-06-29 | 168.50 | 172.00 | 166.50 | 168.00 | 150.06 | 3,262 |
| 2022-06-28 | 166.00 | 169.50 | 161.00 | 168.50 | 150.51 | 5,483 |
| 2022-06-27 | 153.00 | 161.50 | 151.50 | 160.00 | 142.92 | 8,435 |
| 2022-06-23 | 147.00 | 151.00 | 142.50 | 151.00 | 134.88 | 11,554 |
| 2022-06-22 | 152.00 | 153.50 | 146.00 | 151.00 | 134.88 | 7,581 |
| 2022-06-21 | 159.00 | 161.50 | 152.00 | 152.00 | 135.77 | 8,487 |
| 2022-06-20 | 151.00 | 159.00 | 140.00 | 159.00 | 142.02 | 17,363 |
| 2022-06-17 | 156.00 | 160.50 | 148.50 | 151.00 | 134.88 | 2,211 |
| 2022-06-16 | 164.50 | 170.50 | 151.00 | 155.00 | 138.45 | 13,403 |
| 2022-06-15 | 159.00 | 167.00 | 158.50 | 164.00 | 146.49 | 8,799 |
| 2022-06-14 | 173.00 | 179.50 | 157.50 | 158.50 | 141.58 | 5,837 |
| 2022-06-13 | 170.00 | 173.00 | 166.00 | 173.00 | 154.53 | 9,111 |
| 2022-06-10 | 180.00 | 180.00 | 171.50 | 171.50 | 153.19 | 6,652 |
| 2022-06-09 | 182.00 | 185.00 | 177.50 | 180.00 | 160.78 | 7,777 |
| 2022-06-08 | 187.50 | 192.00 | 180.00 | 182.00 | 162.57 | 20,570 |
| 2022-06-07 | 160.00 | 187.00 | 160.00 | 186.00 | 166.14 | 36,179 |
| 2022-06-03 | 171.50 | 172.00 | 165.50 | 166.00 | 148.28 | 4,248 |
| 2022-06-02 | 173.50 | 176.00 | 167.00 | 171.50 | 153.19 | 11,671 |
| 2022-06-01 | 166.50 | 176.00 | 160.50 | 172.00 | 153.63 | 21,391 |
| 2022-05-31 | 156.50 | 166.50 | 155.00 | 164.50 | 146.94 | 24,239 |
| 2022-05-30 | 154.00 | 157.00 | 146.50 | 157.00 | 140.24 | 15,127 |
| 2022-05-27 | 139.50 | 151.50 | 139.50 | 151.00 | 134.88 | 9,905 |
| 2022-05-25 | 144.00 | 145.50 | 138.50 | 139.50 | 124.60 | 3,975 |
| 2022-05-24 | 145.50 | 147.50 | 139.50 | 144.00 | 128.62 | 11,216 |
| 2022-05-23 | 150.50 | 151.00 | 145.00 | 145.50 | 129.96 | 4,676 |
| 2022-05-20 | 144.50 | 154.50 | 143.00 | 148.00 | 132.20 | 9,434 |
| 2022-05-19 | 139.00 | 144.00 | 135.50 | 143.50 | 128.18 | 4,557 |
| 2022-05-18 | 145.00 | 145.00 | 138.00 | 141.00 | 125.94 | 6,704 |
| 2022-05-17 | 143.00 | 148.50 | 142.50 | 145.00 | 129.52 | 8,412 |
| 2022-05-16 | 143.50 | 148.50 | 140.50 | 142.50 | 127.28 | 14,303 |
| 2022-05-13 | 145.50 | 146.50 | 140.00 | 143.00 | 127.73 | 7,887 |
| 2022-05-12 | 138.00 | 146.00 | 131.00 | 145.50 | 129.96 | 16,804 |
| 2022-05-11 | 137.50 | 142.50 | 133.50 | 140.50 | 125.50 | 11,328 |
| 2022-05-10 | 131.50 | 140.50 | 128.50 | 137.00 | 122.37 | 22,823 |
| 2022-05-09 | 139.00 | 140.00 | 128.50 | 130.50 | 116.57 | 49,292 |
| 2022-05-06 | 136.50 | 140.50 | 131.00 | 139.00 | 124.16 | 34,283 |
| 2022-05-05 | 143.50 | 147.50 | 138.00 | 140.00 | 125.05 | 19,651 |
| 2022-05-04 | 150.50 | 151.50 | 141.50 | 143.00 | 127.73 | 32,752 |
| 2022-05-03 | 162.00 | 165.00 | 150.00 | 150.50 | 134.43 | 24,428 |
| 2022-05-02 | 174.00 | 174.00 | 162.00 | 162.00 | 144.70 | 17,315 |
| 2022-04-29 | 161.50 | 177.00 | 159.00 | 174.50 | 155.87 | 33,120 |
| 2022-04-28 | 174.00 | 175.50 | 154.00 | 162.00 | 144.70 | 81,046 |
| 2022-04-27 | 189.00 | 189.50 | 156.50 | 174.00 | 155.42 | 82,592 |
| 2022-04-26 | 203.00 | 205.00 | 186.50 | 195.50 | 162.57 | 46,903 |
| 2022-04-25 | 238.00 | 238.00 | 195.00 | 199.50 | 165.89 | 73,799 |
| 2022-04-22 | 235.00 | 245.00 | 230.00 | 237.00 | 197.08 | 33,998 |
| 2022-04-21 | 219.00 | 248.00 | 216.00 | 238.00 | 197.91 | 117,956 |
| 2022-04-20 | 214.00 | 220.00 | 206.00 | 214.00 | 177.95 | 22,837 |
| 2022-04-19 | 220.00 | 221.00 | 201.00 | 213.00 | 177.12 | 67,332 |
| 2022-04-14 | 239.00 | 239.00 | 214.00 | 220.00 | 182.94 | 69,610 |
| 2022-04-13 | 215.00 | 240.00 | 213.00 | 240.00 | 199.57 | 70,595 |
| 2022-04-12 | 207.00 | 213.00 | 200.00 | 212.00 | 176.29 | 28,548 |
| 2022-04-11 | 187.50 | 216.00 | 187.50 | 207.00 | 172.13 | 70,448 |
| 2022-04-08 | 183.00 | 189.00 | 180.50 | 187.50 | 155.91 | 20,139 |
| 2022-04-07 | 177.50 | 182.50 | 176.00 | 178.50 | 148.43 | 12,185 |
| 2022-04-06 | 180.50 | 183.00 | 172.00 | 175.00 | 145.52 | 11,226 |
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.