Profoto Holding AB (publ) (STO:PRFO)
Sweden · Delayed Price · Currency is SEK 17.85
+0.05 (0.28%)
Oct 10, 2025, 5:29 PM CET
Profoto Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.90 | 17.90 | 17.60 | 17.85 | 17.85 | 0.28% | 2,264 |
| Oct 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 547 |
| Oct 8, 2025 | 18.50 | 18.50 | 17.70 | 17.80 | 17.80 | -3.52% | 12,905 |
| Oct 7, 2025 | 18.00 | 18.80 | 17.85 | 18.45 | 18.45 | 3.07% | 29,587 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -0.83% | 11,382 |
| Oct 3, 2025 | 17.65 | 18.35 | 17.45 | 18.05 | 18.05 | 1.98% | 2,756 |
| Oct 2, 2025 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | 1.43% | 12,286 |
| Oct 1, 2025 | 18.75 | 18.90 | 17.45 | 17.45 | 17.45 | -3.32% | 14,761 |
| Sep 30, 2025 | 18.30 | 18.75 | 17.90 | 18.05 | 18.05 | 0.84% | 17,697 |
| Sep 29, 2025 | 17.50 | 18.45 | 17.50 | 17.90 | 17.90 | 1.99% | 3,596 |
| Sep 26, 2025 | 17.80 | 18.30 | 17.50 | 17.55 | 17.55 | -2.50% | 6,069 |
| Sep 25, 2025 | 19.05 | 19.30 | 17.95 | 18.00 | 18.00 | -2.70% | 12,881 |
| Sep 24, 2025 | 18.80 | 19.00 | 17.50 | 18.50 | 18.50 | 0.54% | 7,452 |
| Sep 23, 2025 | 18.50 | 18.90 | 17.80 | 18.40 | 18.40 | -2.65% | 6,384 |
| Sep 22, 2025 | 18.80 | 18.90 | 17.50 | 18.90 | 18.90 | 6.48% | 12,809 |
| Sep 19, 2025 | 17.30 | 18.20 | 17.30 | 17.75 | 17.75 | 2.31% | 3,624 |
| Sep 18, 2025 | 16.70 | 19.70 | 16.70 | 17.35 | 17.35 | 3.27% | 46,652 |
| Sep 17, 2025 | 16.80 | 17.90 | 16.80 | 16.80 | 16.80 | -0.59% | 12,989 |
| Sep 16, 2025 | 17.65 | 17.70 | 16.90 | 16.90 | 16.90 | -4.52% | 22,588 |
| Sep 15, 2025 | 17.80 | 17.80 | 17.05 | 17.70 | 17.70 | - | 5,139 |
| Sep 12, 2025 | 17.70 | 18.10 | 17.70 | 17.70 | 17.70 | 0.28% | 865 |
| Sep 11, 2025 | 18.35 | 18.35 | 17.55 | 17.65 | 17.65 | -2.75% | 5,812 |
| Sep 10, 2025 | 17.45 | 18.80 | 16.85 | 18.15 | 18.15 | 6.76% | 17,327 |
| Sep 9, 2025 | 20.00 | 20.00 | 17.00 | 17.00 | 17.00 | -29.17% | 12,444 |
| Sep 8, 2025 | 16.95 | 24.00 | 16.90 | 24.00 | 24.00 | 42.01% | 16,241 |
| Sep 5, 2025 | 17.05 | 17.05 | 16.55 | 16.90 | 16.90 | -0.59% | 26,036 |
| Sep 4, 2025 | 17.25 | 17.30 | 17.00 | 17.00 | 17.00 | -1.16% | 9,309 |
| Sep 3, 2025 | 17.55 | 17.55 | 17.20 | 17.20 | 17.20 | -0.58% | 4,589 |
| Sep 2, 2025 | 18.00 | 18.20 | 17.30 | 17.30 | 17.30 | -2.26% | 31,068 |
| Sep 1, 2025 | 17.50 | 17.70 | 17.20 | 17.70 | 17.70 | 0.85% | 27,463 |
| Aug 29, 2025 | 17.80 | 18.00 | 17.40 | 17.55 | 17.55 | -1.13% | 10,104 |
| Aug 28, 2025 | 17.85 | 18.25 | 17.75 | 17.75 | 17.75 | -0.84% | 6,565 |
| Aug 27, 2025 | 18.00 | 18.30 | 17.80 | 17.90 | 17.90 | -0.28% | 3,899 |
| Aug 26, 2025 | 18.15 | 18.20 | 17.90 | 17.95 | 17.95 | -1.37% | 22,910 |
| Aug 25, 2025 | 18.85 | 18.85 | 18.05 | 18.20 | 18.20 | -0.27% | 77,179 |
| Aug 22, 2025 | 18.45 | 18.45 | 17.90 | 18.25 | 18.25 | 0.27% | 10,862 |
| Aug 21, 2025 | 19.25 | 19.25 | 18.15 | 18.20 | 18.20 | -1.62% | 80,478 |
| Aug 20, 2025 | 18.75 | 19.10 | 18.50 | 18.50 | 18.50 | -1.07% | 12,291 |
| Aug 19, 2025 | 19.25 | 19.60 | 18.70 | 18.70 | 18.70 | -1.58% | 66,446 |
| Aug 18, 2025 | 19.70 | 19.95 | 18.60 | 19.00 | 19.00 | -3.31% | 27,646 |
| Aug 15, 2025 | 20.00 | 20.60 | 19.55 | 19.65 | 19.65 | -1.26% | 3,730 |
| Aug 14, 2025 | 20.50 | 20.50 | 19.90 | 19.90 | 19.90 | -2.93% | 9,450 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -1.91% | 2,066 |
| Aug 12, 2025 | 21.00 | 21.10 | 20.60 | 20.90 | 20.90 | -0.48% | 5,606 |
| Aug 11, 2025 | 21.10 | 21.40 | 20.70 | 21.00 | 21.00 | - | 6,572 |
| Aug 8, 2025 | 21.10 | 21.70 | 21.00 | 21.00 | 21.00 | -2.78% | 25,884 |
| Aug 7, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | 17,419 |
| Aug 6, 2025 | 21.00 | 21.70 | 20.80 | 21.40 | 21.40 | 3.88% | 8,095 |
| Aug 5, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -4.63% | 12,215 |
| Aug 4, 2025 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -0.92% | 2,061 |