ProfilGruppen AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	103.00	105.00	103.00	105.00	100.95	176
2024-11-12	106.00	106.00	103.00	103.00	99.032	946
2024-11-11	105.00	109.00	105.00	106.00	101.92	142
2024-11-08	104.00	108.00	103.50	106.00	101.92	1,071
2024-11-07	104.50	106.00	103.50	104.00	99.993	818
2024-11-06	104.50	106.00	101.50	106.00	101.92	684
2024-11-05	104.50	113.00	102.00	104.50	100.47	1,643
2024-11-04	107.50	107.50	104.50	104.50	100.47	213
2024-11-01	110.00	110.00	107.00	107.00	102.88	59
2024-10-31	109.00	109.00	107.00	108.00	103.84	286
2024-10-30	111.00	111.00	108.50	108.50	104.32	102
2024-10-29	106.00	111.00	105.50	108.50	104.32	2,745
2024-10-28	104.50	109.00	104.50	107.00	102.88	678
2024-10-25	103.50	107.00	103.50	104.50	100.47	236
2024-10-24	104.50	106.00	103.00	103.00	99.032	1,852
2024-10-23	108.00	108.00	103.50	103.50	99.513	1,147
2024-10-22	107.50	110.50	99.200	108.50	104.32	1,996
2024-10-21	108.00	108.00	105.00	107.50	103.36	3,285
2024-10-18	106.00	108.00	106.00	108.00	103.84	2,037
2024-10-17	108.50	108.50	106.00	107.50	103.36	991
2024-10-16	109.50	110.00	107.50	107.50	103.36	91
2024-10-15	109.00	110.50	108.00	109.00	104.80	522
2024-10-14	108.50	110.00	105.50	110.00	105.76	396
2024-10-11	108.50	111.00	108.00	108.50	104.32	857
2024-10-10	109.00	112.00	108.00	108.50	104.32	2,499
2024-10-09	111.00	112.00	109.00	109.00	104.80	914
2024-10-08	112.00	113.50	112.00	112.50	108.17	868
2024-10-07	112.50	114.00	110.50	114.00	109.61	1,453
2024-10-04	110.00	112.50	109.50	112.50	108.17	758
2024-10-03	111.00	113.00	109.50	110.00	105.76	1,123
2024-10-02	112.50	117.00	109.50	109.50	105.28	1,569
2024-10-01	113.50	113.50	110.00	110.00	105.76	334
2024-09-30	112.50	113.50	111.50	113.50	109.13	1,185
2024-09-27	111.00	112.50	110.50	110.50	106.24	472
2024-09-26	111.00	112.50	110.00	111.50	107.20	675
2024-09-25	109.50	112.50	109.00	109.50	105.28	908
2024-09-24	108.50	110.00	107.00	109.00	104.80	1,671
2024-09-23	108.00	110.00	108.00	108.50	104.32	1,265
2024-09-20	110.50	118.00	107.00	110.50	106.24	2,782
2024-09-19	109.00	112.00	109.00	110.50	106.24	165
2024-09-18	109.00	110.00	108.00	108.00	103.84	339
2024-09-17	107.00	109.00	107.00	108.50	104.32	791
2024-09-16	107.50	108.00	106.50	107.50	103.36	659
2024-09-13	107.50	108.50	107.00	108.50	104.32	1,376
2024-09-12	110.00	110.00	107.50	107.50	103.36	766
2024-09-11	112.00	112.50	107.50	107.50	103.36	606
2024-09-10	112.00	113.00	110.00	112.00	107.69	883
2024-09-09	108.00	110.50	107.00	110.50	106.24	1,296
2024-09-06	108.00	109.50	108.00	108.00	103.84	112
2024-09-05	108.00	110.00	107.50	108.00	103.84	227
2024-09-04	109.50	110.00	107.00	108.00	103.84	455
2024-09-03	110.00	110.00	107.50	109.00	104.80	312
2024-09-02	110.50	110.50	107.00	109.00	104.80	3,944
2024-08-30	111.00	112.50	110.50	111.00	106.72	570
2024-08-29	112.50	113.00	111.00	112.50	108.17	2,408
2024-08-28	112.50	112.50	111.50	112.50	108.17	623
2024-08-27	111.50	112.50	111.00	111.50	107.20	1,511
2024-08-26	112.00	113.00	111.50	111.50	107.20	612
2024-08-23	110.50	113.00	110.50	112.00	107.69	1,506
2024-08-22	110.00	110.50	110.00	110.50	106.24	148

← NewerPage 9 of 21 · 1,257 trading daysOlder →

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.