ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	112.50	113.00	111.50	111.50	111.50	1,905
2026-07-23	113.00	113.50	112.50	113.00	113.00	823
2026-07-22	112.50	113.00	112.00	112.50	112.50	908
2026-07-21	113.00	113.00	112.00	112.50	112.50	3,435
2026-07-20	110.50	113.50	110.50	112.50	112.50	4,091
2026-07-17	113.00	113.50	110.00	110.00	110.00	706
2026-07-16	112.00	118.50	112.00	113.00	113.00	4,692
2026-07-15	111.50	114.50	111.50	112.00	112.00	6,198
2026-07-14	105.00	116.00	96.600	111.00	111.00	9,500
2026-07-13	103.00	103.50	100.00	101.00	101.00	705
2026-07-10	100.50	103.00	100.50	101.00	101.00	140
2026-07-09	105.00	105.00	100.50	100.50	100.50	149
2026-07-08	105.00	105.00	100.50	100.50	100.50	76
2026-07-07	101.00	105.00	100.50	100.50	100.50	2,231
2026-07-06	97.000	104.00	97.000	100.00	100.00	371
2026-07-03	96.000	97.000	96.000	96.000	96.000	3,842
2026-07-02	96.000	97.000	96.000	97.000	97.000	125
2026-07-01	96.000	97.000	96.000	97.000	97.000	275
2026-06-30	95.200	96.000	95.000	96.000	96.000	499
2026-06-29	95.200	97.000	94.600	95.200	95.200	710
2026-06-26	96.400	96.600	95.200	95.200	95.200	766
2026-06-25	98.800	99.400	96.200	99.200	99.200	506
2026-06-24	99.400	99.800	98.200	98.200	98.200	859
2026-06-23	96.600	99.400	96.600	99.400	99.400	1,005
2026-06-22	96.200	100.00	96.000	100.00	100.00	408
2026-06-18	97.600	97.600	96.000	96.200	96.200	336
2026-06-17	97.600	99.400	97.600	97.600	97.600	783
2026-06-16	102.00	102.00	97.400	97.400	97.400	1,005
2026-06-15	96.600	101.00	96.600	101.00	101.00	1,325
2026-06-12	96.000	96.600	96.000	96.600	96.600	111
2026-06-11	94.200	96.800	94.200	96.800	96.800	140
2026-06-10	95.000	96.800	94.000	96.800	96.800	6,829
2026-06-09	96.200	96.200	95.000	95.000	95.000	7,433
2026-06-08	96.000	96.000	95.000	95.200	95.200	84
2026-06-05	97.600	97.600	94.800	94.800	94.800	3,411
2026-06-04	95.000	96.000	94.400	96.000	96.000	694
2026-06-03	94.600	97.400	94.400	94.400	94.400	7,123
2026-06-02	95.400	97.000	94.800	94.800	94.800	6,748
2026-06-01	96.200	97.400	95.000	95.000	95.000	4,316
2026-05-29	97.000	97.000	95.200	96.600	96.600	1,655
2026-05-28	96.200	97.000	96.200	96.600	96.600	842
2026-05-27	99.800	99.800	96.400	97.000	97.000	1,637
2026-05-26	98.800	98.800	97.200	97.600	97.600	821
2026-05-25	97.200	99.800	97.200	99.000	99.000	655
2026-05-22	97.600	99.400	97.000	99.400	99.400	804
2026-05-21	97.600	98.800	97.000	98.600	98.600	601
2026-05-20	98.200	98.200	97.600	97.600	97.600	430
2026-05-19	94.000	99.800	94.000	97.800	97.800	2,524
2026-05-18	96.000	96.000	93.600	93.600	93.600	678
2026-05-15	96.400	97.000	95.600	95.600	95.600	1,919
2026-05-13	99.000	99.000	98.000	98.000	98.000	20
2026-05-12	98.000	98.000	95.200	98.000	98.000	185
2026-05-11	99.800	100.00	95.200	99.200	99.200	715
2026-05-08	100.50	103.50	97.800	99.800	99.800	799
2026-05-07	100.50	104.00	100.00	100.00	100.00	340
2026-05-06	98.400	101.00	98.200	100.00	100.00	1,493
2026-05-05	102.00	104.00	98.200	98.200	98.200	2,047
2026-05-04	95.400	98.000	95.000	98.000	98.000	2,387
2026-04-30	96.200	96.200	93.000	95.400	95.400	536
2026-04-29	95.800	97.000	95.000	96.200	96.200	1,387

← NewerPage 2 of 21 · 1,259 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.