Profoto Holding AB (publ) (STO:PRFO)
Sweden · Delayed Price · Currency is SEK 10.70
-0.20 (-1.83%)
Oct 31, 2025, 12:59 PM CET
Profoto Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 17.40 | 6.48% | 12,809 |
| Sep 19, 2025 | 17.30 | 18.20 | 17.30 | 17.75 | 16.34 | 2.31% | 3,624 |
| Sep 18, 2025 | 16.70 | 19.70 | 16.70 | 17.35 | 15.97 | 3.27% | 46,652 |
| Sep 17, 2025 | 16.80 | 17.90 | 16.80 | 16.80 | 15.47 | -0.59% | 12,989 |
| Sep 16, 2025 | 17.65 | 17.70 | 16.90 | 16.90 | 15.56 | -4.52% | 22,588 |
| Sep 15, 2025 | 17.80 | 17.80 | 17.05 | 17.70 | 16.30 | - | 5,139 |
| Sep 12, 2025 | 17.70 | 18.10 | 17.70 | 17.70 | 16.30 | 0.28% | 865 |
| Sep 11, 2025 | 18.35 | 18.35 | 17.55 | 17.65 | 16.25 | -2.75% | 5,812 |
| Sep 10, 2025 | 17.45 | 18.80 | 16.85 | 18.15 | 16.71 | 6.76% | 17,327 |
| Sep 9, 2025 | 20.00 | 20.00 | 17.00 | 17.00 | 15.65 | -29.17% | 12,444 |
| Sep 8, 2025 | 16.95 | 24.00 | 16.90 | 24.00 | 22.10 | 42.01% | 16,241 |
| Sep 5, 2025 | 17.05 | 17.05 | 16.55 | 16.90 | 15.56 | -0.59% | 26,036 |
| Sep 4, 2025 | 17.25 | 17.30 | 17.00 | 17.00 | 15.65 | -1.16% | 9,309 |
| Sep 3, 2025 | 17.55 | 17.55 | 17.20 | 17.20 | 15.83 | -0.58% | 4,589 |
| Sep 2, 2025 | 18.00 | 18.20 | 17.30 | 17.30 | 15.93 | -2.26% | 31,068 |
| Sep 1, 2025 | 17.50 | 17.70 | 17.20 | 17.70 | 16.30 | 0.85% | 27,463 |
| Aug 29, 2025 | 17.80 | 18.00 | 17.40 | 17.55 | 16.16 | -1.13% | 10,104 |
| Aug 28, 2025 | 17.85 | 18.25 | 17.75 | 17.75 | 16.34 | -0.84% | 6,565 |
| Aug 27, 2025 | 18.00 | 18.30 | 17.80 | 17.90 | 16.48 | -0.28% | 3,899 |
| Aug 26, 2025 | 18.15 | 18.20 | 17.90 | 17.95 | 16.53 | -1.37% | 22,910 |
| Aug 25, 2025 | 18.85 | 18.85 | 18.05 | 18.20 | 16.76 | -0.27% | 77,179 |