ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.50 | 125.50 | 123.50 | 124.00 | 124.00 | 384 |
| 2026-10-15 | 125.00 | 125.50 | 122.00 | 125.50 | 125.50 | 645 |
| 2026-10-14 | 125.50 | 126.50 | 124.50 | 125.50 | 125.50 | 414 |
| 2026-10-13 | 124.00 | 127.50 | 124.00 | 127.00 | 127.00 | 419 |
| 2026-10-12 | 126.00 | 128.00 | 123.50 | 128.00 | 128.00 | 3,756 |
| 2026-10-09 | 125.50 | 128.00 | 125.50 | 128.00 | 128.00 | 697 |
| 2026-10-08 | 127.50 | 127.50 | 125.50 | 125.50 | 125.50 | 153 |
| 2026-10-07 | 127.50 | 128.00 | 125.50 | 127.50 | 127.50 | 1,351 |
| 2026-10-06 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | 2,489 |
| 2026-10-05 | 127.50 | 128.00 | 126.00 | 128.00 | 128.00 | 1,425 |
| 2026-10-02 | 123.00 | 129.50 | 122.50 | 127.50 | 127.50 | 1,047 |
| 2026-10-01 | 123.00 | 126.00 | 120.00 | 125.50 | 125.50 | 1,487 |
| 2026-09-30 | 122.00 | 123.50 | 120.00 | 123.50 | 123.50 | 1,531 |
| 2026-09-29 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 80 |
| 2026-09-28 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 1,999 |
| 2026-09-25 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | 3,983 |
| 2026-09-24 | 119.50 | 121.00 | 119.00 | 119.00 | 119.00 | 1,640 |
| 2026-09-23 | 122.50 | 125.50 | 119.00 | 119.00 | 119.00 | 3,231 |
| 2026-09-22 | 121.50 | 128.50 | 121.50 | 124.50 | 124.50 | 2,633 |
| 2026-09-21 | 123.50 | 125.00 | 122.00 | 124.00 | 124.00 | 1,302 |
| 2026-09-18 | 126.00 | 126.00 | 122.50 | 124.50 | 124.50 | 1,644 |
| 2026-09-17 | 122.50 | 125.00 | 122.50 | 123.50 | 123.50 | 230 |
| 2026-09-16 | 124.00 | 125.00 | 122.50 | 125.00 | 125.00 | 418 |
| 2026-09-15 | 122.50 | 123.50 | 122.50 | 122.50 | 122.50 | 162 |
| 2026-09-14 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 927 |
| 2026-09-11 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 1,906 |
| 2026-09-10 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 2,032 |
| 2026-09-09 | 129.00 | 129.00 | 127.50 | 129.00 | 129.00 | 367 |
| 2026-09-08 | 124.50 | 129.00 | 124.50 | 129.00 | 129.00 | 2,714 |
| 2026-09-07 | 128.50 | 129.00 | 127.50 | 128.00 | 128.00 | 7,993 |
| 2026-09-04 | 127.00 | 132.50 | 127.00 | 128.00 | 128.00 | 2,250 |
| 2026-09-03 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | 4,493 |
| 2026-09-02 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1,346 |
| 2026-09-01 | 121.50 | 127.00 | 121.50 | 125.50 | 125.50 | 11,374 |
| 2026-08-31 | 119.00 | 122.00 | 119.00 | 121.50 | 121.50 | 2,045 |
| 2026-08-28 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 2,238 |
| 2026-08-27 | 118.50 | 120.00 | 117.50 | 119.50 | 119.50 | 1,247 |
| 2026-08-26 | 117.50 | 120.00 | 116.00 | 118.50 | 118.50 | 2,242 |
| 2026-08-25 | 116.50 | 118.50 | 116.50 | 118.00 | 118.00 | 655 |
| 2026-08-24 | 115.50 | 118.50 | 113.50 | 116.50 | 116.50 | 4,114 |
| 2026-08-21 | 116.50 | 116.50 | 113.50 | 115.50 | 115.50 | 1,608 |
| 2026-08-20 | 116.50 | 118.50 | 116.00 | 116.00 | 116.00 | 1,358 |
| 2026-08-19 | 118.00 | 120.00 | 116.50 | 116.50 | 116.50 | 1,934 |
| 2026-08-18 | 118.00 | 119.50 | 118.00 | 118.50 | 118.50 | 508 |
| 2026-08-17 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2,015 |
| 2026-08-14 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 730 |
| 2026-08-13 | 121.50 | 121.50 | 117.00 | 120.50 | 120.50 | 978 |
| 2026-08-12 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 1,538 |
| 2026-08-11 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 1,734 |
| 2026-08-10 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | 6,696 |
| 2026-08-07 | 118.50 | 122.00 | 118.50 | 122.00 | 122.00 | 11,168 |
| 2026-08-06 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 1,442 |
| 2026-08-05 | 117.00 | 118.50 | 116.00 | 116.00 | 116.00 | 1,993 |
| 2026-08-04 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 1,483 |
| 2026-08-03 | 115.50 | 118.50 | 115.00 | 116.00 | 116.00 | 2,104 |
| 2026-07-31 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | 486 |
| 2026-07-30 | 114.50 | 118.00 | 114.50 | 118.00 | 118.00 | 635 |
| 2026-07-29 | 117.50 | 117.50 | 114.00 | 117.00 | 117.00 | 717 |
| 2026-07-28 | 114.00 | 118.00 | 113.50 | 113.50 | 113.50 | 1,161 |
| 2026-07-27 | 111.50 | 115.00 | 111.50 | 114.00 | 114.00 | 3,528 |
Page 1 of 5 · 249 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.