Profoto Holding AB (publ) (STO:PRFO)
Sweden · Delayed Price · Currency is SEK 9.42
+0.28 (3.06%)
May 26, 2026, 5:01 PM CET
Profoto Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 9.50 | 9.98 | 9.10 | 9.86 | 9.86 | -1.40% | 10,098 |
| May 12, 2026 | 9.96 | 10.05 | 9.32 | 10.00 | 10.00 | 0.40% | 23,535 |
| May 11, 2026 | 9.28 | 10.35 | 9.20 | 9.96 | 9.96 | 7.33% | 39,424 |
| May 8, 2026 | 9.08 | 9.58 | 9.04 | 9.28 | 9.28 | 0.87% | 9,286 |
| May 7, 2026 | 9.04 | 9.48 | 8.80 | 9.20 | 9.20 | -2.75% | 25,655 |
| May 6, 2026 | 7.68 | 9.90 | 7.68 | 9.46 | 9.46 | 26.47% | 300,117 |
| May 5, 2026 | 7.02 | 8.00 | 7.02 | 7.48 | 7.48 | -0.27% | 10,927 |
| May 4, 2026 | 7.56 | 7.56 | 7.40 | 7.50 | 7.50 | -0.53% | 8,597 |
| Apr 30, 2026 | 7.54 | 7.68 | 7.52 | 7.54 | 7.54 | -1.57% | 3,220 |
| Apr 29, 2026 | 7.90 | 7.92 | 7.60 | 7.66 | 7.66 | -2.79% | 1,545 |
| Apr 28, 2026 | 7.82 | 7.88 | 7.66 | 7.88 | 7.88 | -2.48% | 8,093 |
| Apr 27, 2026 | 7.66 | 8.20 | 7.58 | 8.08 | 8.08 | 4.94% | 4,974 |
| Apr 24, 2026 | 7.80 | 7.90 | 7.40 | 7.70 | 7.70 | -0.26% | 57,442 |
| Apr 23, 2026 | 7.80 | 7.80 | 7.68 | 7.72 | 7.72 | -1.03% | 20,903 |
| Apr 22, 2026 | 7.76 | 7.88 | 7.76 | 7.80 | 7.80 | - | 6,326 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 3,293 |
| Apr 20, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 0.51% | 13,681 |
| Apr 17, 2026 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -0.25% | 34,092 |
| Apr 16, 2026 | 7.86 | 8.04 | 7.84 | 7.88 | 7.88 | -1.75% | 4,961 |
| Apr 15, 2026 | 8.00 | 8.38 | 7.80 | 8.02 | 8.02 | 0.25% | 63,618 |
| Apr 14, 2026 | 7.80 | 8.00 | 7.78 | 8.00 | 8.00 | - | 18,912 |
| Apr 13, 2026 | 8.00 | 8.00 | 7.76 | 8.00 | 8.00 | - | 6,161 |
| Apr 10, 2026 | 8.50 | 8.50 | 7.92 | 8.00 | 8.00 | 1.78% | 8,625 |
| Apr 9, 2026 | 8.30 | 8.34 | 7.86 | 7.86 | 7.86 | -2.24% | 16,295 |
| Apr 8, 2026 | 8.02 | 9.38 | 8.02 | 8.04 | 8.04 | 0.25% | 3,988 |
| Apr 7, 2026 | 7.92 | 8.16 | 7.82 | 8.02 | 8.02 | 1.26% | 2,989 |
| Apr 2, 2026 | 7.92 | 8.20 | 7.92 | 7.92 | 7.92 | -0.50% | 2,917 |
| Apr 1, 2026 | 8.22 | 8.22 | 7.88 | 7.96 | 7.96 | -3.16% | 3,620 |
| Mar 31, 2026 | 8.00 | 8.52 | 7.82 | 8.22 | 8.22 | 3.27% | 42,859 |
| Mar 30, 2026 | 7.94 | 8.36 | 7.56 | 7.96 | 7.96 | 0.25% | 20,603 |
| Mar 27, 2026 | 7.90 | 8.14 | 7.90 | 7.94 | 7.94 | -3.87% | 10,139 |
| Mar 26, 2026 | 7.90 | 8.26 | 7.70 | 8.26 | 8.26 | 2.99% | 2,590 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.00 | 8.02 | 8.02 | 0.25% | 4,087 |
| Mar 24, 2026 | 8.14 | 8.86 | 8.00 | 8.00 | 8.00 | -5.88% | 7,440 |
| Mar 23, 2026 | 7.98 | 8.50 | 7.60 | 8.50 | 8.50 | -0.47% | 51,030 |
| Mar 20, 2026 | 8.54 | 9.24 | 8.54 | 8.54 | 8.54 | -1.84% | 5,757 |
| Mar 19, 2026 | 8.70 | 9.16 | 8.70 | 8.70 | 8.70 | - | 8,089 |
| Mar 18, 2026 | 9.26 | 9.26 | 8.70 | 8.70 | 8.70 | -1.14% | 960 |
| Mar 17, 2026 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | -0.90% | 437 |
| Mar 16, 2026 | 8.92 | 8.94 | 8.82 | 8.88 | 8.88 | -1.55% | 15,802 |
| Mar 13, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -2.80% | 4,831 |
| Mar 12, 2026 | 9.14 | 9.40 | 9.08 | 9.28 | 9.28 | 1.75% | 2,243 |