ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 1,595 |
| 2025-05-12 | 128.50 | 131.00 | 128.00 | 131.00 | 131.00 | 2,800 |
| 2025-05-09 | 127.50 | 129.00 | 127.00 | 128.00 | 128.00 | 777 |
| 2025-05-08 | 125.50 | 125.50 | 122.00 | 125.50 | 125.50 | 2,628 |
| 2025-05-07 | 124.00 | 125.50 | 122.00 | 124.00 | 124.00 | 3,031 |
| 2025-05-06 | 127.50 | 127.50 | 122.00 | 124.00 | 124.00 | 2,340 |
| 2025-05-05 | 125.66 | 128.00 | 122.78 | 127.70 | 127.70 | 1,937 |
| 2025-05-02 | 123.00 | 129.00 | 123.00 | 125.98 | 125.98 | 1,952 |
| 2025-04-30 | 129.42 | 129.48 | 121.34 | 123.00 | 123.00 | 2,446 |
| 2025-04-29 | 123.00 | 129.90 | 112.02 | 129.78 | 124.78 | 6,346 |
| 2025-04-28 | 120.08 | 123.02 | 119.98 | 123.00 | 118.26 | 5,997 |
| 2025-04-25 | 114.12 | 120.60 | 114.12 | 117.56 | 113.03 | 1,245 |
| 2025-04-24 | 115.30 | 119.70 | 114.00 | 114.00 | 109.61 | 297 |
| 2025-04-23 | 113.60 | 114.00 | 113.20 | 113.60 | 109.22 | 2,029 |
| 2025-04-22 | 119.98 | 120.00 | 112.14 | 114.00 | 109.61 | 2,783 |
| 2025-04-17 | 115.52 | 120.94 | 115.52 | 118.38 | 113.82 | 182 |
| 2025-04-16 | 121.10 | 121.10 | 114.00 | 115.52 | 111.07 | 2,168 |
| 2025-04-15 | 121.30 | 121.30 | 115.18 | 118.96 | 114.38 | 1,218 |
| 2025-04-14 | 120.00 | 122.00 | 114.06 | 121.24 | 116.57 | 997 |
| 2025-04-11 | 117.00 | 117.00 | 113.20 | 113.96 | 109.57 | 1,475 |
| 2025-04-10 | 116.98 | 116.98 | 111.20 | 112.78 | 108.44 | 957 |
| 2025-04-09 | 110.80 | 113.76 | 108.00 | 108.88 | 104.69 | 3,476 |
| 2025-04-08 | 115.76 | 115.76 | 112.12 | 113.00 | 108.65 | 708 |
| 2025-04-07 | 114.00 | 114.00 | 108.00 | 109.92 | 105.69 | 2,426 |
| 2025-04-04 | 115.50 | 118.50 | 114.00 | 114.00 | 109.61 | 2,430 |
| 2025-04-03 | 120.00 | 120.00 | 115.50 | 115.50 | 111.05 | 1,271 |
| 2025-04-02 | 122.50 | 124.00 | 118.00 | 120.00 | 115.38 | 2,106 |
| 2025-04-01 | 119.50 | 122.50 | 119.50 | 121.00 | 116.34 | 1,112 |
| 2025-03-31 | 118.50 | 120.00 | 117.50 | 117.50 | 112.97 | 948 |
| 2025-03-28 | 117.50 | 118.00 | 117.50 | 118.00 | 113.45 | 1,031 |
| 2025-03-27 | 117.50 | 117.50 | 115.50 | 117.00 | 112.49 | 277 |
| 2025-03-26 | 119.00 | 120.00 | 116.50 | 117.50 | 112.97 | 3,140 |
| 2025-03-25 | 118.00 | 119.50 | 118.00 | 119.00 | 114.42 | 2,694 |
| 2025-03-24 | 115.50 | 118.00 | 115.50 | 118.00 | 113.45 | 2,250 |
| 2025-03-21 | 118.00 | 118.00 | 115.00 | 115.00 | 110.57 | 251 |
| 2025-03-20 | 117.00 | 118.00 | 115.00 | 118.00 | 113.45 | 2,026 |
| 2025-03-19 | 116.50 | 117.50 | 116.50 | 116.50 | 112.01 | 104 |
| 2025-03-18 | 117.50 | 117.50 | 116.00 | 117.00 | 112.49 | 349 |
| 2025-03-17 | 114.00 | 117.50 | 113.50 | 117.00 | 112.49 | 3,776 |
| 2025-03-14 | 114.00 | 116.00 | 112.50 | 116.00 | 111.53 | 1,504 |
| 2025-03-13 | 112.50 | 115.50 | 112.00 | 115.50 | 111.05 | 717 |
| 2025-03-12 | 109.50 | 117.00 | 109.50 | 115.00 | 110.57 | 1,638 |
| 2025-03-11 | 109.50 | 110.00 | 107.00 | 109.50 | 105.28 | 8,779 |
| 2025-03-10 | 115.50 | 115.50 | 108.00 | 109.00 | 104.80 | 2,793 |
| 2025-03-07 | 115.00 | 115.00 | 111.00 | 112.00 | 107.69 | 2,093 |
| 2025-03-06 | 113.50 | 116.00 | 113.00 | 115.50 | 111.05 | 1,292 |
| 2025-03-05 | 112.50 | 115.00 | 112.50 | 113.50 | 109.13 | 897 |
| 2025-03-04 | 115.00 | 115.00 | 112.50 | 112.50 | 108.17 | 1,837 |
| 2025-03-03 | 114.00 | 116.00 | 114.00 | 115.50 | 111.05 | 1,022 |
| 2025-02-28 | 114.50 | 116.00 | 113.50 | 115.50 | 111.05 | 2,382 |
| 2025-02-27 | 116.00 | 116.00 | 114.50 | 114.50 | 110.09 | 1,617 |
| 2025-02-26 | 121.50 | 121.50 | 115.00 | 117.00 | 112.49 | 930 |
| 2025-02-25 | 114.50 | 117.50 | 114.50 | 117.00 | 112.49 | 267 |
| 2025-02-24 | 114.00 | 117.50 | 113.50 | 117.50 | 112.97 | 2,444 |
| 2025-02-21 | 115.00 | 115.50 | 114.00 | 115.50 | 111.05 | 1,070 |
| 2025-02-20 | 115.50 | 117.00 | 113.50 | 116.00 | 111.53 | 1,733 |
| 2025-02-19 | 115.00 | 116.50 | 115.00 | 116.50 | 112.01 | 1,219 |
| 2025-02-18 | 106.50 | 117.00 | 105.00 | 115.00 | 110.57 | 5,541 |
| 2025-02-17 | 107.50 | 108.50 | 106.00 | 107.50 | 103.36 | 1,164 |
| 2025-02-14 | 112.00 | 112.00 | 105.00 | 107.50 | 103.36 | 3,263 |
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.