ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 122.00 | 124.00 | 122.00 | 123.50 | 123.50 | 443 |
| 2025-10-30 | 123.50 | 125.00 | 119.00 | 121.00 | 121.00 | 4,338 |
| 2025-10-29 | 117.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2,111 |
| 2025-10-28 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 694 |
| 2025-10-27 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 1,820 |
| 2025-10-24 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 1,114 |
| 2025-10-23 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 1,424 |
| 2025-10-22 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | 1,462 |
| 2025-10-21 | 113.50 | 120.00 | 112.50 | 116.50 | 116.50 | 3,452 |
| 2025-10-20 | 116.00 | 117.00 | 112.50 | 113.50 | 113.50 | 2,260 |
| 2025-10-17 | 117.50 | 117.50 | 114.50 | 116.00 | 116.00 | 689 |
| 2025-10-16 | 114.50 | 117.00 | 111.00 | 117.00 | 117.00 | 1,161 |
| 2025-10-15 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | 2,082 |
| 2025-10-14 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 1,367 |
| 2025-10-13 | 113.50 | 114.00 | 111.00 | 112.00 | 112.00 | 3,724 |
| 2025-10-10 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | 4,489 |
| 2025-10-09 | 118.50 | 119.00 | 115.00 | 115.00 | 115.00 | 8,381 |
| 2025-10-08 | 119.00 | 122.00 | 118.50 | 118.50 | 118.50 | 1,875 |
| 2025-10-07 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 1,535 |
| 2025-10-06 | 119.50 | 121.50 | 117.00 | 117.50 | 117.50 | 5,023 |
| 2025-10-03 | 116.50 | 121.50 | 116.50 | 121.50 | 121.50 | 1,617 |
| 2025-10-02 | 120.00 | 121.00 | 116.50 | 117.50 | 117.50 | 7,915 |
| 2025-10-01 | 129.00 | 130.00 | 120.00 | 121.00 | 121.00 | 10,883 |
| 2025-09-30 | 129.00 | 133.50 | 129.00 | 130.00 | 130.00 | 1,396 |
| 2025-09-29 | 132.00 | 134.50 | 129.50 | 130.50 | 130.50 | 1,540 |
| 2025-09-26 | 137.00 | 140.00 | 132.00 | 132.00 | 132.00 | 3,047 |
| 2025-09-25 | 134.00 | 136.00 | 129.50 | 136.00 | 136.00 | 2,339 |
| 2025-09-24 | 134.50 | 135.00 | 130.00 | 134.50 | 134.50 | 2,810 |
| 2025-09-23 | 132.50 | 135.00 | 132.00 | 132.00 | 132.00 | 1,426 |
| 2025-09-22 | 135.00 | 138.00 | 132.00 | 132.50 | 132.50 | 8,183 |
| 2025-09-19 | 136.00 | 142.50 | 133.50 | 135.00 | 135.00 | 4,833 |
| 2025-09-18 | 152.00 | 156.00 | 130.00 | 137.00 | 137.00 | 22,278 |
| 2025-09-17 | 162.00 | 162.00 | 149.00 | 152.00 | 152.00 | 3,467 |
| 2025-09-16 | 158.00 | 162.00 | 154.50 | 162.00 | 162.00 | 1,162 |
| 2025-09-15 | 154.50 | 162.00 | 153.00 | 158.50 | 158.50 | 1,628 |
| 2025-09-12 | 153.50 | 155.50 | 153.00 | 154.50 | 154.50 | 604 |
| 2025-09-11 | 155.50 | 159.00 | 153.00 | 154.50 | 154.50 | 2,051 |
| 2025-09-10 | 155.00 | 161.00 | 154.50 | 159.00 | 159.00 | 1,106 |
| 2025-09-09 | 154.00 | 163.00 | 154.00 | 156.00 | 156.00 | 2,295 |
| 2025-09-08 | 151.00 | 156.50 | 151.00 | 154.00 | 154.00 | 609 |
| 2025-09-05 | 156.00 | 156.50 | 151.50 | 151.50 | 151.50 | 2,122 |
| 2025-09-04 | 154.00 | 156.00 | 151.50 | 156.00 | 156.00 | 951 |
| 2025-09-03 | 151.50 | 156.00 | 151.00 | 153.00 | 153.00 | 983 |
| 2025-09-02 | 153.50 | 156.50 | 151.50 | 151.50 | 151.50 | 4,332 |
| 2025-09-01 | 150.50 | 157.00 | 148.50 | 153.50 | 153.50 | 5,086 |
| 2025-08-29 | 149.50 | 151.00 | 148.50 | 149.00 | 149.00 | 790 |
| 2025-08-28 | 151.50 | 151.50 | 148.50 | 150.00 | 150.00 | 2,306 |
| 2025-08-27 | 149.50 | 153.00 | 149.50 | 153.00 | 153.00 | 930 |
| 2025-08-26 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | 2,058 |
| 2025-08-25 | 150.50 | 152.50 | 150.50 | 151.00 | 151.00 | 2,666 |
| 2025-08-22 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | 1,833 |
| 2025-08-21 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 1,151 |
| 2025-08-20 | 152.50 | 154.00 | 150.00 | 150.00 | 150.00 | 3,035 |
| 2025-08-19 | 152.00 | 156.50 | 151.50 | 153.00 | 153.00 | 1,745 |
| 2025-08-18 | 160.00 | 162.00 | 151.00 | 154.00 | 154.00 | 27,653 |
| 2025-08-15 | 160.50 | 166.00 | 159.00 | 159.00 | 159.00 | 1,653 |
| 2025-08-14 | 163.00 | 163.00 | 157.50 | 160.50 | 160.50 | 1,752 |
| 2025-08-13 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1,220 |
| 2025-08-12 | 164.50 | 166.00 | 164.50 | 165.00 | 165.00 | 3,141 |
| 2025-08-11 | 165.00 | 165.00 | 157.00 | 164.00 | 164.00 | 2,752 |
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.