ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 180.50 | 183.00 | 172.00 | 175.00 | 145.52 | 11,226 |
| 2022-04-05 | 171.00 | 182.50 | 169.00 | 180.50 | 150.09 | 16,989 |
| 2022-04-04 | 157.00 | 170.00 | 157.00 | 169.00 | 140.53 | 20,836 |
| 2022-04-01 | 155.00 | 166.00 | 153.00 | 156.00 | 129.72 | 26,731 |
| 2022-03-31 | 162.00 | 162.00 | 154.00 | 154.50 | 128.47 | 8,017 |
| 2022-03-30 | 164.00 | 165.00 | 159.00 | 162.00 | 134.71 | 9,617 |
| 2022-03-29 | 157.50 | 166.00 | 157.50 | 162.50 | 135.13 | 10,988 |
| 2022-03-28 | 169.00 | 169.00 | 152.00 | 157.50 | 130.97 | 36,858 |
| 2022-03-25 | 173.00 | 180.00 | 168.00 | 169.00 | 140.53 | 14,812 |
| 2022-03-24 | 181.50 | 181.50 | 166.50 | 172.00 | 143.03 | 20,841 |
| 2022-03-23 | 189.50 | 192.00 | 169.50 | 181.50 | 150.93 | 35,802 |
| 2022-03-22 | 185.00 | 190.00 | 184.50 | 189.00 | 157.16 | 34,893 |
| 2022-03-21 | 172.00 | 197.50 | 172.00 | 178.00 | 148.02 | 65,002 |
| 2022-03-18 | 157.50 | 173.50 | 157.50 | 169.00 | 140.53 | 19,829 |
| 2022-03-17 | 152.50 | 159.00 | 152.50 | 157.50 | 130.97 | 11,596 |
| 2022-03-16 | 155.00 | 158.00 | 149.50 | 150.50 | 125.15 | 11,128 |
| 2022-03-15 | 155.00 | 156.50 | 148.00 | 151.00 | 125.56 | 9,076 |
| 2022-03-14 | 150.00 | 157.00 | 149.50 | 155.00 | 128.89 | 21,877 |
| 2022-03-11 | 144.50 | 152.00 | 142.50 | 149.50 | 124.32 | 9,406 |
| 2022-03-10 | 144.50 | 144.50 | 140.00 | 142.00 | 118.08 | 8,819 |
| 2022-03-09 | 140.50 | 144.50 | 139.00 | 143.00 | 118.91 | 4,570 |
| 2022-03-08 | 138.00 | 144.50 | 138.00 | 140.50 | 116.83 | 16,241 |
| 2022-03-07 | 133.00 | 140.00 | 124.50 | 138.00 | 114.75 | 19,357 |
| 2022-03-04 | 147.00 | 149.50 | 133.00 | 133.00 | 110.60 | 16,991 |
| 2022-03-03 | 145.00 | 150.00 | 140.00 | 147.00 | 122.24 | 13,205 |
| 2022-03-02 | 138.00 | 145.50 | 138.00 | 145.00 | 120.57 | 38,346 |
| 2022-03-01 | 128.00 | 146.50 | 128.00 | 138.00 | 114.75 | 29,970 |
| 2022-02-28 | 124.00 | 128.00 | 120.00 | 122.50 | 101.86 | 7,206 |
| 2022-02-25 | 121.00 | 127.50 | 121.00 | 125.00 | 103.94 | 4,363 |
| 2022-02-24 | 124.00 | 125.50 | 117.00 | 119.00 | 98.954 | 8,104 |
| 2022-02-23 | 126.00 | 130.00 | 125.50 | 127.00 | 105.61 | 3,455 |
| 2022-02-22 | 126.00 | 129.50 | 125.00 | 127.50 | 106.02 | 2,943 |
| 2022-02-21 | 129.50 | 129.50 | 125.00 | 126.50 | 105.19 | 3,836 |
| 2022-02-18 | 130.00 | 130.50 | 128.00 | 129.50 | 107.69 | 4,419 |
| 2022-02-17 | 132.00 | 132.00 | 129.00 | 130.50 | 108.52 | 2,370 |
| 2022-02-16 | 129.00 | 131.00 | 129.00 | 130.50 | 108.52 | 9,466 |
| 2022-02-15 | 125.00 | 131.00 | 125.00 | 129.00 | 107.27 | 9,680 |
| 2022-02-14 | 132.00 | 132.00 | 126.00 | 128.00 | 106.44 | 9,459 |
| 2022-02-11 | 134.00 | 134.50 | 128.00 | 130.00 | 108.10 | 15,745 |
| 2022-02-10 | 116.00 | 135.00 | 115.00 | 134.00 | 111.43 | 49,076 |
| 2022-02-09 | 117.00 | 121.00 | 116.00 | 119.00 | 98.954 | 1,416 |
| 2022-02-08 | 114.00 | 117.00 | 114.00 | 117.00 | 97.291 | 908 |
| 2022-02-07 | 115.00 | 116.50 | 113.00 | 113.00 | 93.965 | 425 |
| 2022-02-04 | 115.00 | 117.50 | 112.50 | 113.00 | 93.965 | 784 |
| 2022-02-03 | 115.00 | 117.50 | 113.00 | 113.50 | 94.380 | 1,137 |
| 2022-02-02 | 115.00 | 117.00 | 115.00 | 115.00 | 95.628 | 1,577 |
| 2022-02-01 | 114.00 | 115.00 | 109.00 | 113.00 | 93.965 | 1,263 |
| 2022-01-31 | 113.00 | 114.00 | 111.50 | 114.00 | 94.796 | 369 |
| 2022-01-28 | 114.00 | 118.00 | 113.00 | 113.00 | 93.965 | 597 |
| 2022-01-27 | 111.00 | 118.00 | 108.00 | 113.50 | 94.380 | 1,212 |
| 2022-01-26 | 110.00 | 112.00 | 110.00 | 111.50 | 92.717 | 1,029 |
| 2022-01-25 | 110.00 | 115.50 | 110.00 | 110.00 | 91.470 | 2,705 |
| 2022-01-24 | 112.00 | 112.00 | 106.00 | 110.00 | 91.470 | 3,856 |
| 2022-01-21 | 119.50 | 119.50 | 108.00 | 113.50 | 94.380 | 2,239 |
| 2022-01-20 | 117.00 | 119.50 | 117.00 | 119.50 | 99.370 | 820 |
| 2022-01-19 | 118.00 | 118.00 | 113.00 | 117.00 | 97.291 | 1,874 |
| 2022-01-18 | 117.00 | 120.00 | 114.50 | 118.00 | 98.122 | 4,344 |
| 2022-01-17 | 120.00 | 120.00 | 116.50 | 117.50 | 97.707 | 1,339 |
| 2022-01-14 | 120.00 | 121.00 | 117.00 | 120.50 | 100.20 | 1,365 |
| 2022-01-13 | 121.00 | 121.00 | 116.50 | 119.50 | 99.370 | 1,526 |
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.