ProfilGruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.