ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 763 |
| 2026-01-30 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1,907 |
| 2026-01-29 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | 6,077 |
| 2026-01-28 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 850 |
| 2026-01-27 | 123.50 | 123.50 | 119.00 | 122.00 | 122.00 | 1,258 |
| 2026-01-26 | 124.00 | 124.00 | 120.00 | 123.50 | 123.50 | 970 |
| 2026-01-23 | 120.00 | 123.50 | 117.00 | 120.00 | 120.00 | 1,654 |
| 2026-01-22 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 2,938 |
| 2026-01-21 | 122.50 | 123.00 | 119.50 | 120.50 | 120.50 | 909 |
| 2026-01-20 | 120.00 | 122.00 | 116.00 | 122.00 | 122.00 | 2,526 |
| 2026-01-19 | 120.50 | 124.00 | 116.50 | 118.00 | 118.00 | 1,812 |
| 2026-01-16 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 364 |
| 2026-01-15 | 121.50 | 122.50 | 119.00 | 120.00 | 120.00 | 935 |
| 2026-01-14 | 119.00 | 122.50 | 119.00 | 120.50 | 120.50 | 3,996 |
| 2026-01-13 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 1,243 |
| 2026-01-12 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 1,038 |
| 2026-01-09 | 121.50 | 123.00 | 118.00 | 120.50 | 120.50 | 1,391 |
| 2026-01-08 | 116.50 | 121.00 | 116.00 | 120.50 | 120.50 | 2,932 |
| 2026-01-07 | 118.50 | 121.50 | 116.50 | 118.50 | 118.50 | 15,457 |
| 2026-01-05 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 8,973 |
| 2026-01-02 | 117.00 | 120.50 | 117.00 | 119.00 | 119.00 | 1,478 |
| 2025-12-30 | 118.50 | 119.00 | 116.00 | 116.00 | 116.00 | 4,002 |
| 2025-12-29 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2,401 |
| 2025-12-23 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | 23,684 |
| 2025-12-22 | 118.50 | 119.00 | 114.50 | 115.50 | 115.50 | 2,192 |
| 2025-12-19 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 1,066 |
| 2025-12-18 | 117.50 | 120.00 | 117.00 | 118.00 | 118.00 | 323 |
| 2025-12-17 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 220 |
| 2025-12-16 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | 1,526 |
| 2025-12-15 | 120.50 | 121.00 | 117.00 | 117.50 | 117.50 | 2,914 |
| 2025-12-12 | 118.50 | 121.00 | 116.50 | 119.50 | 119.50 | 4,863 |
| 2025-12-11 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,003 |
| 2025-12-10 | 123.00 | 123.50 | 118.50 | 120.00 | 120.00 | 2,145 |
| 2025-12-09 | 116.50 | 125.00 | 115.50 | 120.00 | 120.00 | 18,152 |
| 2025-12-08 | 114.00 | 118.00 | 113.50 | 115.50 | 115.50 | 2,073 |
| 2025-12-05 | 117.00 | 118.50 | 114.50 | 115.50 | 115.50 | 1,676 |
| 2025-12-04 | 115.00 | 118.50 | 112.00 | 118.50 | 118.50 | 1,816 |
| 2025-12-03 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | 644 |
| 2025-12-02 | 115.50 | 115.50 | 113.00 | 114.00 | 114.00 | 2,749 |
| 2025-12-01 | 120.50 | 120.50 | 115.00 | 116.50 | 116.50 | 5,649 |
| 2025-11-28 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 1,605 |
| 2025-11-27 | 117.50 | 120.00 | 117.00 | 117.00 | 117.00 | 1,095 |
| 2025-11-26 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,634 |
| 2025-11-25 | 120.00 | 120.50 | 117.00 | 120.00 | 120.00 | 1,076 |
| 2025-11-24 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 456 |
| 2025-11-21 | 118.00 | 121.00 | 117.50 | 119.50 | 119.50 | 408 |
| 2025-11-20 | 117.50 | 122.00 | 117.50 | 118.00 | 118.00 | 1,376 |
| 2025-11-19 | 120.50 | 122.00 | 116.50 | 116.50 | 116.50 | 982 |
| 2025-11-18 | 123.50 | 123.50 | 120.50 | 123.50 | 123.50 | 1,639 |
| 2025-11-17 | 125.50 | 127.00 | 121.50 | 123.00 | 123.00 | 902 |
| 2025-11-14 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 1,270 |
| 2025-11-13 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | 1,201 |
| 2025-11-12 | 125.50 | 127.50 | 125.50 | 125.50 | 125.50 | 1,055 |
| 2025-11-11 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | 836 |
| 2025-11-10 | 125.00 | 127.00 | 124.50 | 125.00 | 125.00 | 874 |
| 2025-11-07 | 120.00 | 124.50 | 120.00 | 123.50 | 123.50 | 780 |
| 2025-11-06 | 122.50 | 126.50 | 121.00 | 121.50 | 121.50 | 916 |
| 2025-11-05 | 125.00 | 126.00 | 122.50 | 122.50 | 122.50 | 3,133 |
| 2025-11-04 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 1,946 |
| 2025-11-03 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 1,790 |
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.