Profoto Holding AB (publ) (STO:PRFO)
Sweden · Delayed Price · Currency is SEK 6.50
-0.22 (-3.27%)
Sep 24, 2026, 5:29 PM CET
Profoto Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.74 | 6.74 | 6.50 | 6.50 | - | -3.27% | 2,475 |
| Sep 23, 2026 | 7.04 | 7.04 | 6.72 | 6.72 | 6.72 | -5.62% | 41,600 |
| Sep 22, 2026 | 7.10 | 7.20 | 7.06 | 7.12 | 7.12 | 0.28% | 4,995 |
| Sep 21, 2026 | 7.12 | 7.40 | 7.10 | 7.10 | 7.10 | - | 16,695 |
| Sep 18, 2026 | 7.20 | 7.32 | 7.02 | 7.10 | 7.10 | -1.11% | 12,536 |
| Sep 17, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | 0.84% | 15,368 |
| Sep 16, 2026 | 7.30 | 7.34 | 7.12 | 7.12 | 7.12 | -3.00% | 3,479 |
| Sep 15, 2026 | 7.50 | 7.90 | 7.10 | 7.34 | 7.34 | -2.13% | 10,369 |
| Sep 14, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 6,665 |
| Sep 11, 2026 | 7.34 | 7.62 | 7.34 | 7.50 | 7.50 | -1.83% | 1,912 |
| Sep 10, 2026 | 7.84 | 7.84 | 7.32 | 7.64 | 7.64 | -2.55% | 39,456 |
| Sep 9, 2026 | 7.72 | 7.84 | 7.58 | 7.84 | 7.84 | 0.51% | 27,917 |
| Sep 8, 2026 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -2.01% | 347 |
| Sep 7, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -0.50% | 120,611 |
| Sep 4, 2026 | 8.02 | 8.04 | 8.00 | 8.00 | 8.00 | -1.72% | 7,029 |
| Sep 3, 2026 | 8.38 | 8.46 | 8.14 | 8.14 | 8.14 | 2.01% | 6,314 |
| Sep 2, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 500 |
| Sep 1, 2026 | 7.96 | 8.46 | 7.96 | 8.40 | 8.40 | 5.00% | 3,754 |
| Aug 31, 2026 | 8.02 | 8.42 | 8.00 | 8.00 | 8.00 | -0.50% | 4,495 |
| Aug 28, 2026 | 8.02 | 8.40 | 8.02 | 8.04 | 8.04 | -3.37% | 1,732 |
| Aug 27, 2026 | 7.90 | 8.40 | 7.90 | 8.32 | 8.32 | 5.05% | 4,199 |
| Aug 26, 2026 | 7.86 | 8.24 | 7.86 | 7.92 | 7.92 | -1.98% | 11,807 |
| Aug 25, 2026 | 8.14 | 8.14 | 7.86 | 8.08 | 8.08 | 2.80% | 663 |
| Aug 24, 2026 | 7.86 | 7.86 | 7.72 | 7.86 | 7.86 | 2.88% | 5,055 |
| Aug 21, 2026 | 7.86 | 7.88 | 7.64 | 7.64 | 7.64 | -2.80% | 967 |
| Aug 20, 2026 | 7.88 | 7.98 | 7.62 | 7.86 | 7.86 | -0.25% | 14,322 |
| Aug 19, 2026 | 7.70 | 7.90 | 7.70 | 7.88 | 7.88 | 3.96% | 2,293 |
| Aug 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 1,065 |
| Aug 17, 2026 | 7.76 | 7.80 | 7.58 | 7.58 | 7.58 | -2.82% | 18,821 |
| Aug 14, 2026 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | - | 106 |
| Aug 13, 2026 | 7.98 | 8.12 | 7.80 | 7.80 | 7.80 | 0.52% | 8,969 |
| Aug 12, 2026 | 7.98 | 7.98 | 7.68 | 7.76 | 7.76 | 1.57% | 175 |
| Aug 11, 2026 | 7.94 | 7.98 | 7.62 | 7.64 | 7.64 | -0.52% | 4,967 |
| Aug 10, 2026 | 7.62 | 8.16 | 7.62 | 7.68 | 7.68 | -3.03% | 9,631 |
| Aug 7, 2026 | 8.12 | 8.12 | 7.62 | 7.92 | 7.92 | -1.25% | 20,125 |
| Aug 6, 2026 | 8.14 | 8.16 | 7.64 | 8.02 | 8.02 | 4.97% | 3,465 |
| Aug 5, 2026 | 8.04 | 8.10 | 7.64 | 7.64 | 7.64 | -4.98% | 1,435 |
| Aug 4, 2026 | 7.62 | 8.04 | 7.62 | 8.04 | 8.04 | 5.51% | 1,584 |
| Aug 3, 2026 | 8.16 | 8.16 | 7.62 | 7.62 | 7.62 | 0.79% | 1,237 |
| Jul 31, 2026 | 7.64 | 7.64 | 7.54 | 7.56 | 7.56 | -1.05% | 425 |
| Jul 30, 2026 | 7.62 | 8.80 | 7.54 | 7.64 | 7.64 | 0.53% | 5,790 |
| Jul 29, 2026 | 7.58 | 8.00 | 7.58 | 7.60 | 7.60 | 0.26% | 2,333 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.58 | 7.58 | 7.58 | -3.07% | 3,577 |
| Jul 27, 2026 | 7.72 | 8.28 | 7.72 | 7.82 | 7.82 | 2.62% | 670 |
| 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 |