Profoto Holding AB (publ) (STO:PRFO)
Sweden · Delayed Price · Currency is SEK 7.62
+0.04 (0.53%)
Jul 24, 2026, 5:29 PM CET
Profoto Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.62 | 8.00 | 7.62 | 7.62 | 7.62 | 0.53% | 1,314 |
| Jul 23, 2026 | 7.70 | 7.72 | 7.58 | 7.58 | 7.58 | -2.07% | 4,499 |
| Jul 22, 2026 | 8.26 | 8.26 | 7.74 | 7.74 | 7.74 | 2.38% | 5,153 |
| Jul 21, 2026 | 7.54 | 7.58 | 7.54 | 7.56 | 7.56 | -1.31% | 1,327 |
| Jul 20, 2026 | 7.60 | 7.98 | 7.56 | 7.66 | 7.66 | -2.05% | 12,846 |
| Jul 17, 2026 | 8.50 | 8.50 | 7.60 | 7.82 | 7.82 | -13.11% | 34,181 |
| Jul 16, 2026 | 9.96 | 9.98 | 9.00 | 9.00 | 9.00 | -8.91% | 15,051 |
| Jul 15, 2026 | 8.56 | 9.96 | 8.56 | 9.88 | 9.88 | 2.49% | 14,149 |
| Jul 14, 2026 | 9.90 | 9.90 | 9.30 | 9.64 | 9.64 | -1.63% | 23,578 |
| Jul 13, 2026 | 8.70 | 9.96 | 8.70 | 9.80 | 9.80 | 6.52% | 37,548 |
| Jul 10, 2026 | 9.32 | 9.48 | 9.20 | 9.20 | 9.20 | -0.43% | 10,598 |
| Jul 9, 2026 | 9.18 | 9.30 | 9.18 | 9.24 | 9.24 | 7.19% | 8,517 |
| Jul 8, 2026 | 8.20 | 9.00 | 8.12 | 8.62 | 8.62 | 6.42% | 18,117 |
| Jul 7, 2026 | 8.50 | 8.50 | 8.04 | 8.10 | 8.10 | -2.64% | 1,862 |
| Jul 6, 2026 | 8.30 | 8.50 | 8.30 | 8.32 | 8.32 | 1.22% | 2,373 |
| Jul 3, 2026 | 8.40 | 8.40 | 8.22 | 8.22 | 8.22 | -2.14% | 2,493 |
| Jul 2, 2026 | 8.48 | 8.48 | 8.30 | 8.40 | 8.40 | 0.24% | 1,534 |
| Jul 1, 2026 | 9.00 | 9.00 | 8.36 | 8.38 | 8.38 | 0.24% | 3,543 |
| Jun 30, 2026 | 8.22 | 8.98 | 8.22 | 8.36 | 8.36 | 1.70% | 4,614 |
| Jun 29, 2026 | 8.28 | 8.50 | 8.16 | 8.22 | 8.22 | 0.98% | 2,354 |
| Jun 26, 2026 | 8.48 | 8.50 | 8.14 | 8.14 | 8.14 | 0.25% | 522 |
| Jun 25, 2026 | 7.92 | 8.44 | 7.92 | 8.12 | 8.12 | -2.17% | 1,455 |
| Jun 24, 2026 | 7.72 | 8.30 | 7.72 | 8.30 | 8.30 | 0.24% | 10,319 |
| Jun 23, 2026 | 8.00 | 8.48 | 7.70 | 8.28 | 8.28 | - | 2,431 |
| Jun 22, 2026 | 8.26 | 8.28 | 7.52 | 8.28 | 8.28 | 0.49% | 11,389 |
| Jun 18, 2026 | 8.64 | 8.64 | 8.00 | 8.24 | 8.24 | -4.63% | 31,550 |
| Jun 17, 2026 | 8.28 | 8.72 | 8.28 | 8.64 | 8.64 | 4.60% | 10,028 |
| Jun 16, 2026 | 8.18 | 8.26 | 8.16 | 8.26 | 8.26 | 0.98% | 1,561 |
| Jun 15, 2026 | 8.30 | 8.30 | 8.16 | 8.18 | 8.18 | -1.45% | 375 |
| Jun 12, 2026 | 8.28 | 8.40 | 8.28 | 8.30 | 8.30 | -3.26% | 2,560 |
| Jun 11, 2026 | 9.30 | 9.30 | 8.36 | 8.58 | 8.58 | -0.92% | 11,337 |
| Jun 10, 2026 | 8.94 | 8.94 | 8.48 | 8.66 | 8.66 | -1.59% | 1,742 |
| Jun 9, 2026 | 8.50 | 8.80 | 8.44 | 8.80 | 8.80 | 3.53% | 1,286 |
| Jun 8, 2026 | 8.82 | 8.90 | 8.10 | 8.50 | 8.50 | -2.97% | 31,800 |
| Jun 5, 2026 | 8.80 | 9.32 | 8.40 | 8.76 | 8.76 | -0.45% | 34,419 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | 152 |
| Jun 3, 2026 | 8.80 | 9.26 | 8.80 | 8.84 | 8.84 | 0.45% | 3,011 |
| Jun 2, 2026 | 9.00 | 9.10 | 8.74 | 8.80 | 8.80 | -4.35% | 61,460 |
| Jun 1, 2026 | 9.48 | 9.48 | 9.12 | 9.20 | 9.20 | -4.96% | 26,299 |
| May 29, 2026 | 9.16 | 9.68 | 9.16 | 9.68 | 9.68 | 2.76% | 233 |
| May 28, 2026 | 9.60 | 9.60 | 9.36 | 9.42 | 9.42 | -2.48% | 8,645 |
| May 27, 2026 | 9.56 | 9.66 | 9.52 | 9.66 | 9.66 | 2.55% | 35,602 |
| May 26, 2026 | 9.12 | 9.66 | 9.00 | 9.42 | 9.42 | 3.06% | 17,550 |
| May 25, 2026 | 9.10 | 9.34 | 9.10 | 9.14 | 9.14 | 0.66% | 9,383 |
| May 22, 2026 | 9.08 | 9.28 | 9.08 | 9.08 | 9.08 | -3.20% | 1,212,677 |
| May 21, 2026 | 9.34 | 9.64 | 9.02 | 9.38 | 9.38 | -2.09% | 19,447 |
| May 20, 2026 | 9.24 | 9.64 | 9.24 | 9.58 | 9.58 | 0.84% | 29 |
| May 19, 2026 | 9.12 | 9.56 | 9.12 | 9.50 | 9.50 | -1.04% | 2,344 |
| May 18, 2026 | 9.44 | 9.92 | 9.28 | 9.60 | 9.60 | -4.00% | 11,594 |
| May 15, 2026 | 9.24 | 10.00 | 9.10 | 10.00 | 10.00 | 1.42% | 7,439 |