ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 160.00 | 165.50 | 157.00 | 164.50 | 164.50 | 6,669 |
| 2025-08-07 | 148.50 | 160.00 | 148.00 | 160.00 | 160.00 | 9,904 |
| 2025-08-06 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 3,404 |
| 2025-08-05 | 152.50 | 154.00 | 145.50 | 147.50 | 147.50 | 4,083 |
| 2025-08-04 | 154.50 | 155.00 | 151.00 | 151.50 | 151.50 | 2,569 |
| 2025-08-01 | 153.50 | 156.00 | 153.00 | 155.00 | 155.00 | 2,901 |
| 2025-07-31 | 157.50 | 158.00 | 155.00 | 155.00 | 155.00 | 845 |
| 2025-07-30 | 159.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1,739 |
| 2025-07-29 | 159.00 | 160.50 | 153.00 | 156.00 | 156.00 | 1,425 |
| 2025-07-28 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 2,823 |
| 2025-07-25 | 154.50 | 156.00 | 154.00 | 154.50 | 154.50 | 1,715 |
| 2025-07-24 | 152.00 | 153.00 | 150.00 | 150.50 | 150.50 | 1,223 |
| 2025-07-23 | 150.50 | 155.00 | 150.00 | 150.00 | 150.00 | 2,054 |
| 2025-07-22 | 150.50 | 157.50 | 150.50 | 150.50 | 150.50 | 1,397 |
| 2025-07-21 | 152.00 | 156.50 | 149.00 | 150.50 | 150.50 | 3,677 |
| 2025-07-18 | 162.00 | 162.00 | 151.50 | 153.00 | 153.00 | 5,794 |
| 2025-07-17 | 160.50 | 161.00 | 156.50 | 161.00 | 161.00 | 1,100 |
| 2025-07-16 | 160.50 | 162.00 | 156.00 | 159.00 | 159.00 | 4,273 |
| 2025-07-15 | 158.50 | 163.50 | 155.00 | 162.00 | 162.00 | 17,006 |
| 2025-07-14 | 154.00 | 154.00 | 147.50 | 151.00 | 151.00 | 5,841 |
| 2025-07-11 | 159.00 | 162.50 | 153.00 | 154.00 | 154.00 | 2,007 |
| 2025-07-10 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 3,178 |
| 2025-07-09 | 157.00 | 163.50 | 157.00 | 161.00 | 161.00 | 929 |
| 2025-07-08 | 165.00 | 165.50 | 152.00 | 157.00 | 157.00 | 7,984 |
| 2025-07-07 | 166.50 | 170.00 | 158.00 | 164.00 | 164.00 | 1,911 |
| 2025-07-04 | 167.00 | 167.50 | 164.50 | 165.00 | 165.00 | 1,202 |
| 2025-07-03 | 167.00 | 167.00 | 164.50 | 167.00 | 167.00 | 1,419 |
| 2025-07-02 | 167.50 | 171.00 | 167.00 | 168.00 | 168.00 | 2,507 |
| 2025-07-01 | 174.50 | 174.50 | 167.00 | 167.00 | 167.00 | 3,455 |
| 2025-06-30 | 170.00 | 173.00 | 169.50 | 173.00 | 173.00 | 2,885 |
| 2025-06-27 | 169.50 | 177.50 | 166.00 | 169.00 | 169.00 | 3,140 |
| 2025-06-26 | 167.50 | 174.50 | 167.50 | 169.50 | 169.50 | 638 |
| 2025-06-25 | 172.50 | 173.00 | 164.50 | 169.00 | 169.00 | 5,844 |
| 2025-06-24 | 159.50 | 177.50 | 157.50 | 173.00 | 173.00 | 4,792 |
| 2025-06-23 | 156.00 | 160.00 | 155.50 | 157.50 | 157.50 | 3,121 |
| 2025-06-19 | 154.00 | 157.50 | 151.50 | 155.50 | 155.50 | 1,597 |
| 2025-06-18 | 155.50 | 160.00 | 154.00 | 156.00 | 156.00 | 4,499 |
| 2025-06-17 | 151.50 | 158.00 | 151.00 | 153.00 | 153.00 | 3,450 |
| 2025-06-16 | 153.50 | 158.00 | 151.00 | 151.00 | 151.00 | 7,100 |
| 2025-06-13 | 149.00 | 152.50 | 145.00 | 149.00 | 149.00 | 2,479 |
| 2025-06-12 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 3,849 |
| 2025-06-11 | 153.50 | 153.50 | 147.00 | 152.50 | 152.50 | 4,713 |
| 2025-06-10 | 146.00 | 154.50 | 141.50 | 152.00 | 152.00 | 11,823 |
| 2025-06-09 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | 2,444 |
| 2025-06-05 | 150.00 | 153.00 | 145.50 | 147.50 | 147.50 | 4,568 |
| 2025-06-04 | 148.50 | 155.00 | 145.00 | 152.50 | 152.50 | 3,193 |
| 2025-06-03 | 150.00 | 153.00 | 145.00 | 152.00 | 152.00 | 3,035 |
| 2025-06-02 | 143.50 | 154.50 | 143.00 | 149.00 | 149.00 | 7,108 |
| 2025-05-30 | 132.00 | 144.00 | 132.00 | 141.00 | 141.00 | 2,328 |
| 2025-05-28 | 138.50 | 139.00 | 132.00 | 132.00 | 132.00 | 2,715 |
| 2025-05-27 | 137.50 | 140.00 | 137.50 | 139.00 | 139.00 | 1,980 |
| 2025-05-26 | 139.00 | 142.00 | 135.50 | 142.00 | 142.00 | 3,016 |
| 2025-05-23 | 140.00 | 143.50 | 138.00 | 139.50 | 139.50 | 1,233 |
| 2025-05-22 | 142.00 | 146.50 | 137.50 | 137.50 | 137.50 | 1,384 |
| 2025-05-21 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,907 |
| 2025-05-20 | 154.50 | 154.50 | 133.00 | 143.00 | 143.00 | 9,017 |
| 2025-05-19 | 149.50 | 155.00 | 149.00 | 152.50 | 152.50 | 3,763 |
| 2025-05-16 | 140.50 | 149.50 | 133.50 | 149.50 | 149.50 | 3,984 |
| 2025-05-15 | 140.50 | 141.00 | 138.00 | 140.00 | 140.00 | 720 |
| 2025-05-14 | 134.50 | 141.00 | 134.50 | 140.50 | 140.50 | 2,719 |
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.