ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 111.50 | 113.00 | 110.50 | 110.50 | 106.24 | 665 |
| 2025-02-12 | 110.50 | 111.50 | 110.50 | 110.50 | 106.24 | 1,808 |
| 2025-02-11 | 111.00 | 112.00 | 110.50 | 110.50 | 106.24 | 540 |
| 2025-02-10 | 111.00 | 113.00 | 110.50 | 110.50 | 106.24 | 681 |
| 2025-02-07 | 110.50 | 113.50 | 110.50 | 110.50 | 106.24 | 3,586 |
| 2025-02-06 | 110.50 | 112.50 | 110.50 | 110.50 | 106.24 | 5,548 |
| 2025-02-05 | 110.50 | 112.00 | 110.50 | 110.50 | 106.24 | 96 |
| 2025-02-04 | 112.00 | 112.50 | 110.00 | 110.50 | 106.24 | 3,287 |
| 2025-02-03 | 112.00 | 113.00 | 110.00 | 110.00 | 105.76 | 6,975 |
| 2025-01-31 | 112.50 | 112.50 | 110.50 | 110.50 | 106.24 | 614 |
| 2025-01-30 | 111.50 | 113.50 | 111.50 | 111.50 | 107.20 | 1,477 |
| 2025-01-29 | 113.00 | 114.50 | 111.00 | 113.00 | 108.65 | 689 |
| 2025-01-28 | 115.50 | 116.50 | 113.00 | 113.00 | 108.65 | 633 |
| 2025-01-27 | 115.00 | 116.00 | 113.50 | 116.00 | 111.53 | 528 |
| 2025-01-24 | 115.00 | 115.00 | 113.50 | 113.50 | 109.13 | 673 |
| 2025-01-23 | 115.00 | 115.00 | 113.50 | 113.50 | 109.13 | 406 |
| 2025-01-22 | 111.00 | 114.00 | 111.00 | 113.50 | 109.13 | 2,810 |
| 2025-01-21 | 110.50 | 112.50 | 110.00 | 110.50 | 106.24 | 649 |
| 2025-01-20 | 112.50 | 112.50 | 110.50 | 110.50 | 106.24 | 651 |
| 2025-01-17 | 110.50 | 113.00 | 110.00 | 113.00 | 108.65 | 10,375 |
| 2025-01-16 | 117.00 | 117.00 | 113.50 | 113.50 | 109.13 | 763 |
| 2025-01-15 | 114.00 | 118.00 | 114.00 | 117.00 | 112.49 | 4,087 |
| 2025-01-14 | 114.50 | 117.50 | 112.00 | 115.00 | 110.57 | 3,589 |
| 2025-01-13 | 117.50 | 118.00 | 111.50 | 112.50 | 108.17 | 3,614 |
| 2025-01-10 | 110.50 | 116.50 | 110.50 | 115.00 | 110.57 | 9,722 |
| 2025-01-09 | 111.00 | 114.00 | 111.00 | 111.00 | 106.72 | 1,311 |
| 2025-01-08 | 108.50 | 111.00 | 107.00 | 110.00 | 105.76 | 2,838 |
| 2025-01-07 | 104.50 | 112.00 | 104.50 | 106.50 | 102.40 | 3,966 |
| 2025-01-03 | 100.50 | 104.50 | 100.00 | 104.50 | 100.47 | 1,808 |
| 2025-01-02 | 101.00 | 101.00 | 98.000 | 100.50 | 96.628 | 7,688 |
| 2024-12-30 | 100.00 | 102.00 | 97.800 | 99.200 | 95.378 | 3,276 |
| 2024-12-27 | 102.50 | 102.50 | 98.400 | 99.000 | 95.186 | 569 |
| 2024-12-23 | 99.800 | 102.50 | 98.000 | 98.000 | 94.224 | 1,723 |
| 2024-12-20 | 101.00 | 101.00 | 98.000 | 99.800 | 95.955 | 1,128 |
| 2024-12-19 | 101.50 | 101.50 | 101.00 | 101.00 | 97.109 | 113 |
| 2024-12-18 | 102.00 | 102.00 | 100.00 | 101.50 | 97.590 | 625 |
| 2024-12-17 | 99.400 | 102.00 | 99.400 | 100.00 | 96.147 | 635 |
| 2024-12-16 | 102.00 | 102.00 | 100.00 | 101.50 | 97.590 | 164 |
| 2024-12-13 | 100.50 | 103.50 | 100.50 | 102.50 | 98.551 | 879 |
| 2024-12-12 | 101.00 | 101.00 | 100.00 | 101.00 | 97.109 | 782 |
| 2024-12-11 | 100.50 | 102.00 | 100.50 | 102.00 | 98.070 | 1,995 |
| 2024-12-10 | 104.00 | 104.00 | 102.00 | 103.50 | 99.513 | 828 |
| 2024-12-09 | 103.00 | 104.50 | 102.50 | 104.00 | 99.993 | 633 |
| 2024-12-06 | 103.00 | 104.00 | 103.00 | 103.00 | 99.032 | 728 |
| 2024-12-05 | 105.00 | 105.00 | 103.00 | 103.50 | 99.513 | 396 |
| 2024-12-04 | 106.50 | 106.50 | 102.00 | 103.00 | 99.032 | 1,590 |
| 2024-12-03 | 107.00 | 107.00 | 101.00 | 106.00 | 101.92 | 2,179 |
| 2024-12-02 | 101.50 | 107.50 | 101.00 | 107.50 | 103.36 | 2,806 |
| 2024-11-29 | 103.50 | 103.50 | 101.50 | 102.00 | 98.070 | 294 |
| 2024-11-28 | 101.50 | 104.00 | 101.50 | 102.00 | 98.070 | 1,384 |
| 2024-11-27 | 102.50 | 104.00 | 102.00 | 102.00 | 98.070 | 208 |
| 2024-11-26 | 102.50 | 103.00 | 102.00 | 102.50 | 98.551 | 61 |
| 2024-11-25 | 98.000 | 102.50 | 98.000 | 101.50 | 97.590 | 1,484 |
| 2024-11-22 | 99.000 | 101.00 | 98.600 | 100.00 | 96.147 | 1,628 |
| 2024-11-21 | 97.200 | 100.00 | 97.200 | 99.000 | 95.186 | 899 |
| 2024-11-20 | 99.000 | 100.50 | 96.800 | 97.000 | 93.263 | 1,621 |
| 2024-11-19 | 100.00 | 101.00 | 97.000 | 99.000 | 95.186 | 4,926 |
| 2024-11-18 | 103.00 | 103.00 | 100.00 | 102.50 | 98.551 | 2,711 |
| 2024-11-15 | 103.50 | 104.00 | 102.50 | 104.00 | 99.993 | 960 |
| 2024-11-14 | 105.00 | 105.00 | 101.00 | 104.00 | 99.993 | 603 |
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.