Profoto Holding AB (publ) (STO:PRFO)
Sweden · Delayed Price · Currency is SEK 17.00
+0.10 (0.59%)
Sep 8, 2025, 2:59 PM CET
Profoto Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 2,900 |
| Jul 31, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -1.35% | 3,806 |
| Jul 30, 2025 | 22.80 | 22.90 | 22.00 | 22.30 | 22.30 | 1.36% | 4,788 |
| Jul 29, 2025 | 22.40 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 12,382 |
| Jul 28, 2025 | 22.70 | 23.20 | 22.20 | 22.60 | 22.60 | 0.44% | 8,581 |
| Jul 25, 2025 | 22.60 | 22.90 | 22.00 | 22.50 | 22.50 | 2.27% | 6,103 |
| Jul 24, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | - | 1,252 |
| Jul 23, 2025 | 22.00 | 22.40 | 21.70 | 22.00 | 22.00 | 0.46% | 7,811 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.10 | 21.90 | 21.90 | -0.45% | 1,705 |
| Jul 21, 2025 | 22.50 | 22.90 | 21.70 | 22.00 | 22.00 | -2.22% | 18,421 |
| Jul 18, 2025 | 23.40 | 23.40 | 20.70 | 22.50 | 22.50 | -7.02% | 40,789 |
| Jul 17, 2025 | 24.40 | 24.70 | 23.00 | 24.20 | 24.20 | 0.83% | 22,959 |
| Jul 16, 2025 | 23.90 | 24.30 | 23.20 | 24.00 | 24.00 | 1.27% | 5,150 |
| Jul 15, 2025 | 24.60 | 24.60 | 23.20 | 23.70 | 23.70 | -2.47% | 18,496 |
| Jul 14, 2025 | 23.90 | 24.70 | 23.90 | 24.30 | 24.30 | 3.40% | 7,990 |
| Jul 11, 2025 | 24.10 | 24.40 | 23.50 | 23.50 | 23.50 | -2.49% | 14,372 |
| Jul 10, 2025 | 24.40 | 24.90 | 24.00 | 24.10 | 24.10 | -1.23% | 6,871 |
| Jul 9, 2025 | 24.50 | 24.90 | 24.40 | 24.40 | 24.40 | - | 4,499 |
| Jul 8, 2025 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | 1.24% | 127,408 |
| Jul 7, 2025 | 24.10 | 24.50 | 24.10 | 24.10 | 24.10 | - | 15,044 |
| Jul 4, 2025 | 24.00 | 24.30 | 23.40 | 24.10 | 24.10 | 1.69% | 30,222 |
| Jul 3, 2025 | 24.00 | 24.20 | 23.70 | 23.70 | 23.70 | -1.25% | 29,474 |
| Jul 2, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | 1.27% | 8,069 |
| Jul 1, 2025 | 24.30 | 24.40 | 23.70 | 23.70 | 23.70 | -0.84% | 10,041 |
| Jun 30, 2025 | 24.10 | 24.30 | 23.90 | 23.90 | 23.90 | 0.84% | 13,210 |