ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 120.00 | 121.00 | 119.00 | 120.50 | 100.20 | 1,132 |
| 2022-01-11 | 119.50 | 121.50 | 117.00 | 119.50 | 99.370 | 676 |
| 2022-01-10 | 122.50 | 125.00 | 118.00 | 119.00 | 98.954 | 1,728 |
| 2022-01-07 | 124.00 | 125.00 | 119.00 | 122.50 | 101.86 | 2,435 |
| 2022-01-05 | 122.00 | 124.00 | 121.00 | 122.00 | 101.45 | 2,559 |
| 2022-01-04 | 122.00 | 122.50 | 120.50 | 122.00 | 101.45 | 5,420 |
| 2022-01-03 | 117.00 | 121.00 | 115.00 | 120.00 | 99.785 | 3,164 |
| 2021-12-30 | 117.00 | 117.00 | 114.50 | 117.00 | 97.291 | 6,413 |
| 2021-12-29 | 115.50 | 117.00 | 114.50 | 117.00 | 97.291 | 3,669 |
| 2021-12-28 | 115.50 | 115.50 | 113.50 | 114.00 | 94.796 | 1,493 |
| 2021-12-27 | 115.50 | 115.50 | 114.00 | 115.50 | 96.043 | 1,495 |
| 2021-12-23 | 116.00 | 116.00 | 114.50 | 115.50 | 96.043 | 1,019 |
| 2021-12-22 | 116.00 | 116.00 | 114.00 | 116.00 | 96.459 | 301 |
| 2021-12-21 | 114.00 | 116.00 | 114.00 | 116.00 | 96.459 | 1,380 |
| 2021-12-20 | 115.50 | 116.00 | 114.00 | 115.00 | 95.628 | 3,595 |
| 2021-12-17 | 115.00 | 116.00 | 114.50 | 115.50 | 96.043 | 689 |
| 2021-12-16 | 114.00 | 115.50 | 114.00 | 115.00 | 95.628 | 4,331 |
| 2021-12-15 | 114.00 | 115.50 | 114.00 | 114.50 | 95.212 | 1,550 |
| 2021-12-14 | 116.50 | 117.00 | 114.00 | 114.50 | 95.212 | 316 |
| 2021-12-13 | 118.50 | 118.50 | 116.00 | 117.50 | 97.707 | 4,479 |
| 2021-12-10 | 116.50 | 117.00 | 116.00 | 116.00 | 96.459 | 3,226 |
| 2021-12-09 | 114.00 | 116.00 | 114.00 | 116.00 | 96.459 | 419 |
| 2021-12-08 | 116.50 | 116.50 | 114.00 | 116.00 | 96.459 | 735 |
| 2021-12-07 | 116.50 | 117.00 | 113.50 | 116.50 | 96.875 | 706 |
| 2021-12-06 | 114.50 | 116.50 | 114.50 | 116.50 | 96.875 | 1,060 |
| 2021-12-03 | 115.00 | 115.50 | 113.50 | 113.50 | 94.380 | 4,578 |
| 2021-12-02 | 114.00 | 115.50 | 113.50 | 115.50 | 96.043 | 2,131 |
| 2021-12-01 | 117.00 | 117.00 | 115.00 | 115.00 | 95.628 | 2,126 |
| 2021-11-30 | 118.00 | 118.00 | 113.00 | 116.50 | 96.875 | 9,803 |
| 2021-11-29 | 112.00 | 119.50 | 112.00 | 118.00 | 98.122 | 5,304 |
| 2021-11-26 | 113.50 | 116.50 | 112.00 | 113.00 | 93.965 | 19,133 |
| 2021-11-25 | 115.00 | 115.00 | 114.00 | 115.00 | 95.628 | 418 |
| 2021-11-24 | 113.50 | 115.00 | 113.00 | 115.00 | 95.628 | 5,445 |
| 2021-11-23 | 114.50 | 115.00 | 112.50 | 115.00 | 95.628 | 6,166 |
| 2021-11-22 | 114.00 | 114.00 | 113.00 | 113.50 | 94.380 | 514 |
| 2021-11-19 | 115.00 | 115.00 | 113.50 | 115.00 | 95.628 | 4,134 |
| 2021-11-18 | 114.00 | 115.00 | 114.00 | 114.00 | 94.796 | 1,633 |
| 2021-11-17 | 114.00 | 114.50 | 112.00 | 114.00 | 94.796 | 2,972 |
| 2021-11-16 | 114.50 | 115.00 | 114.00 | 115.00 | 95.628 | 1,678 |
| 2021-11-15 | 112.00 | 116.00 | 112.00 | 114.50 | 95.212 | 1,724 |
| 2021-11-12 | 115.00 | 116.00 | 114.50 | 116.00 | 96.459 | 1,973 |
| 2021-11-11 | 114.00 | 115.00 | 113.00 | 115.00 | 95.628 | 21,717 |
| 2021-11-10 | 114.00 | 115.50 | 111.50 | 114.50 | 95.212 | 2,369 |
| 2021-11-09 | 114.00 | 115.00 | 114.00 | 114.50 | 95.212 | 3,069 |
| 2021-11-08 | 117.00 | 117.50 | 113.50 | 114.00 | 94.796 | 5,858 |
| 2021-11-05 | 117.50 | 118.00 | 115.00 | 117.00 | 97.291 | 3,026 |
| 2021-11-04 | 113.00 | 119.00 | 113.00 | 118.00 | 98.122 | 9,555 |
| 2021-11-03 | 115.50 | 116.00 | 115.00 | 116.00 | 96.459 | 634 |
| 2021-11-02 | 116.50 | 117.00 | 115.00 | 115.00 | 95.628 | 1,545 |
| 2021-11-01 | 117.50 | 119.00 | 116.50 | 116.50 | 96.875 | 886 |
| 2021-10-29 | 117.00 | 119.00 | 116.00 | 117.00 | 97.291 | 878 |
| 2021-10-28 | 116.50 | 119.50 | 115.50 | 117.00 | 97.291 | 4,433 |
| 2021-10-27 | 116.00 | 118.00 | 116.00 | 117.00 | 97.291 | 5,584 |
| 2021-10-26 | 119.50 | 119.50 | 115.50 | 117.50 | 97.707 | 5,870 |
| 2021-10-25 | 116.00 | 123.00 | 114.00 | 118.50 | 98.538 | 5,571 |
| 2021-10-22 | 116.00 | 118.50 | 115.50 | 116.00 | 96.459 | 56,410 |
| 2021-10-21 | 117.50 | 119.50 | 115.50 | 116.50 | 96.875 | 3,893 |
← NewerPage 21 of 21 · 1,257 trading days
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.