ProfilGruppen AB (publ) historical data

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

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
2021-10-20	123.00	123.00	114.00	116.50	96.875	7,999
2021-10-19	128.00	134.50	115.00	121.50	101.03	24,701
2021-10-18	121.50	127.00	120.50	127.00	105.61	9,785

← NewerPage 21 of 22 · 1,262 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.