ProfilGruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	97.600	97.800	95.400	96.000	96.000	1,828
2026-04-27	98.000	100.00	97.400	97.600	97.600	2,717
2026-04-24	98.400	99.000	98.000	98.000	98.000	1,373
2026-04-23	99.000	99.800	99.000	99.000	99.000	909
2026-04-22	101.00	101.00	99.200	99.200	99.200	425
2026-04-21	100.00	103.50	100.00	100.00	100.00	869
2026-04-20	101.50	102.00	101.00	101.00	101.00	299
2026-04-17	99.200	102.50	99.200	102.50	102.50	1,109
2026-04-16	102.50	102.50	99.000	99.200	99.200	391
2026-04-15	98.400	101.50	98.400	99.000	99.000	1,254
2026-04-14	97.200	99.400	97.200	98.200	98.200	298
2026-04-13	98.400	98.400	95.600	96.400	96.400	834
2026-04-10	98.800	99.400	97.000	98.000	98.000	300
2026-04-09	98.200	99.600	95.200	98.600	98.600	791
2026-04-08	100.00	102.00	97.200	99.400	99.400	1,434
2026-04-07	96.000	99.400	96.000	99.400	99.400	891
2026-04-02	99.000	99.000	96.000	96.000	96.000	254
2026-04-01	99.400	99.400	96.200	98.200	98.200	538
2026-03-31	98.200	98.400	96.400	96.400	96.400	471
2026-03-30	96.200	98.400	96.000	96.000	96.000	2,598
2026-03-27	95.400	97.400	95.400	97.400	97.400	49
2026-03-26	98.400	102.00	97.200	97.400	97.400	528
2026-03-25	98.800	104.00	98.400	98.600	98.600	1,614
2026-03-24	96.600	96.600	96.000	96.600	96.600	813
2026-03-23	95.600	97.000	92.200	92.400	92.400	2,932
2026-03-20	94.200	96.400	94.000	94.400	94.400	2,224
2026-03-19	96.000	96.000	90.000	94.000	94.000	1,349
2026-03-18	93.000	95.600	93.000	93.000	93.000	1,448
2026-03-17	94.600	94.600	91.000	91.000	91.000	1,312
2026-03-16	94.000	95.600	93.600	93.800	93.800	680
2026-03-13	94.800	94.800	93.200	94.800	94.800	443
2026-03-12	94.800	95.000	93.600	93.800	93.800	1,671
2026-03-11	97.000	97.000	94.000	95.400	95.400	838
2026-03-10	93.600	98.800	93.600	97.000	97.000	1,893
2026-03-09	94.600	101.00	93.600	93.600	93.600	6,749
2026-03-06	99.600	102.50	95.000	95.000	95.000	2,241
2026-03-05	101.00	101.50	99.400	99.600	99.600	978
2026-03-04	103.50	103.50	99.600	101.00	101.00	629
2026-03-03	100.50	103.00	99.400	103.00	103.00	1,348
2026-03-02	99.600	101.00	99.400	101.00	101.00	6,150
2026-02-27	100.50	102.00	99.800	101.00	101.00	5,416
2026-02-26	100.50	100.50	97.200	100.00	100.00	25,668
2026-02-25	101.50	102.50	99.800	101.00	101.00	19,619
2026-02-24	102.00	103.50	101.00	101.00	101.00	9,829
2026-02-23	104.00	104.50	101.00	102.50	102.50	2,228
2026-02-20	104.50	105.50	103.50	104.50	104.50	2,429
2026-02-19	103.00	104.50	103.00	104.50	104.50	2,855
2026-02-18	104.00	104.00	102.00	103.00	103.00	350
2026-02-17	104.50	105.50	102.00	104.00	104.00	5,479
2026-02-16	106.00	106.50	102.00	104.00	104.00	6,114
2026-02-13	106.00	108.50	103.50	105.50	105.50	8,286
2026-02-12	118.50	122.00	101.00	107.50	107.50	11,894
2026-02-11	118.00	122.50	118.00	122.50	122.50	1,647
2026-02-10	116.00	120.50	116.00	120.00	120.00	884
2026-02-09	115.50	118.00	115.50	116.00	116.00	801
2026-02-06	113.00	117.00	113.00	117.00	117.00	2,511
2026-02-05	118.00	118.00	111.50	113.00	113.00	6,730
2026-02-04	117.50	120.50	117.00	117.50	117.50	1,822
2026-02-03	117.50	119.50	117.50	118.00	118.00	2,032
2026-02-02	120.00	120.00	118.00	118.50	118.50	763

← NewerPage 3 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.