Profoto Holding AB (publ) (STO:PRFO)
Sweden · Delayed Price · Currency is SEK 9.66
-0.24 (-2.42%)
At close: Nov 28, 2025
Profoto Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.88 | 10.00 | 9.66 | 9.66 | 9.66 | -2.42% | 44,182 |
| Nov 27, 2025 | 10.10 | 10.50 | 9.72 | 9.90 | 9.90 | 2.48% | 57,486 |
| Nov 26, 2025 | 10.35 | 10.35 | 9.50 | 9.66 | 9.66 | -5.29% | 73,730 |
| Nov 25, 2025 | 10.85 | 11.00 | 10.00 | 10.20 | 10.20 | -0.97% | 59,070 |
| Nov 24, 2025 | 9.30 | 10.50 | 9.10 | 10.30 | 10.30 | 13.94% | 57,036 |
| Nov 21, 2025 | 8.42 | 9.90 | 8.42 | 9.04 | 9.04 | 3.67% | 2,795,132 |
| Nov 20, 2025 | 8.76 | 8.94 | 8.30 | 8.72 | 8.72 | 1.40% | 49,868 |
| Nov 19, 2025 | 9.32 | 9.32 | 8.56 | 8.60 | 8.60 | -4.87% | 45,022 |
| Nov 18, 2025 | 9.50 | 9.50 | 8.70 | 9.04 | 9.04 | -3.00% | 71,702 |
| Nov 17, 2025 | 9.44 | 9.60 | 9.28 | 9.32 | 9.32 | -2.31% | 14,970 |
| Nov 14, 2025 | 9.58 | 9.68 | 9.42 | 9.54 | 9.54 | -0.21% | 24,456 |
| Nov 13, 2025 | 9.50 | 9.66 | 9.28 | 9.56 | 9.56 | -0.42% | 9,985 |
| Nov 12, 2025 | 9.50 | 9.70 | 9.36 | 9.60 | 9.60 | 2.13% | 13,697 |
| Nov 11, 2025 | 9.84 | 9.96 | 9.28 | 9.40 | 9.40 | -3.69% | 52,923 |
| Nov 10, 2025 | 10.05 | 10.05 | 9.76 | 9.76 | 9.76 | -4.31% | 18,971 |
| Nov 7, 2025 | 10.10 | 10.25 | 9.90 | 10.20 | 10.20 | -0.97% | 24,066 |
| Nov 6, 2025 | 10.85 | 10.85 | 10.00 | 10.30 | 10.30 | -0.48% | 27,764 |
| Nov 5, 2025 | 10.40 | 10.95 | 10.35 | 10.35 | 10.35 | -0.48% | 8,774 |
| Nov 4, 2025 | 10.80 | 10.85 | 10.35 | 10.40 | 10.40 | -2.80% | 18,066 |
| Nov 3, 2025 | 10.75 | 11.05 | 10.65 | 10.70 | 10.70 | - | 44,200 |
| Oct 31, 2025 | 10.90 | 11.05 | 10.70 | 10.70 | 10.70 | -1.83% | 8,001 |
| Oct 30, 2025 | 11.05 | 11.30 | 10.75 | 10.90 | 10.90 | -1.36% | 20,938 |
| Oct 29, 2025 | 11.10 | 11.20 | 10.75 | 11.05 | 11.05 | -0.45% | 17,110 |
| Oct 28, 2025 | 10.95 | 12.25 | 10.95 | 11.10 | 11.10 | 0.91% | 27,955 |
| Oct 27, 2025 | 11.20 | 11.90 | 11.00 | 11.00 | 11.00 | -0.90% | 31,804 |
| Oct 24, 2025 | 11.05 | 11.50 | 10.75 | 11.10 | 11.10 | - | 39,432 |
| Oct 23, 2025 | 11.40 | 11.90 | 10.75 | 11.10 | 11.10 | -7.11% | 71,830 |
| Oct 22, 2025 | 12.35 | 12.45 | 11.60 | 11.95 | 11.95 | -2.45% | 29,437 |
| Oct 21, 2025 | 11.90 | 12.50 | 11.90 | 12.25 | 12.25 | 2.08% | 7,387 |
| Oct 20, 2025 | 13.10 | 13.10 | 11.50 | 12.00 | 12.00 | -4.76% | 24,067 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.40 | 12.60 | 12.60 | -1.56% | 23,425 |
| Oct 16, 2025 | 12.40 | 13.30 | 12.40 | 12.80 | 12.80 | 3.23% | 46,609 |
| Oct 15, 2025 | 13.05 | 13.40 | 12.00 | 12.40 | 12.40 | -4.62% | 42,302 |
| Oct 14, 2025 | 16.20 | 16.20 | 12.80 | 13.00 | 13.00 | -23.08% | 203,561 |
| Oct 13, 2025 | 17.80 | 17.80 | 16.75 | 16.90 | 16.90 | -5.32% | 27,075 |
| 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 |