ProfilGruppen AB (publ) (STO:PROF.B)
Sweden · Delayed Price · Currency is SEK 120.00
+4.00 (3.45%)
At close: Feb 10, 2026
ProfilGruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 116.00 | 120.50 | 116.00 | 120.00 | 120.00 | 3.45% | 884 |
| Feb 9, 2026 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 801 |
| Feb 6, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 2,511 |
| Feb 5, 2026 | 118.00 | 118.00 | 111.50 | 113.00 | 113.00 | -3.83% | 6,730 |
| Feb 4, 2026 | 117.50 | 120.50 | 117.00 | 117.50 | 117.50 | -0.42% | 1,822 |
| Feb 3, 2026 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | -0.42% | 2,032 |
| Feb 2, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -2.87% | 763 |
| Jan 30, 2026 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1.67% | 1,907 |
| Jan 29, 2026 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 6,077 |
| Jan 28, 2026 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | - | 850 |
| Jan 27, 2026 | 123.50 | 123.50 | 119.00 | 122.00 | 122.00 | -1.21% | 1,258 |
| Jan 26, 2026 | 124.00 | 124.00 | 120.00 | 123.50 | 123.50 | 2.92% | 970 |
| Jan 23, 2026 | 120.00 | 123.50 | 117.00 | 120.00 | 120.00 | - | 1,654 |
| Jan 22, 2026 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | -0.41% | 2,938 |
| Jan 21, 2026 | 122.50 | 123.00 | 119.50 | 120.50 | 120.50 | -1.23% | 909 |
| Jan 20, 2026 | 120.00 | 122.00 | 116.00 | 122.00 | 122.00 | 3.39% | 2,526 |
| Jan 19, 2026 | 120.50 | 124.00 | 116.50 | 118.00 | 118.00 | -2.48% | 1,812 |
| Jan 16, 2026 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 364 |
| Jan 15, 2026 | 121.50 | 122.50 | 119.00 | 120.00 | 120.00 | -0.41% | 935 |
| Jan 14, 2026 | 119.00 | 122.50 | 119.00 | 120.50 | 120.50 | 1.26% | 3,996 |
| Jan 13, 2026 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,243 |
| Jan 12, 2026 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | -0.41% | 1,038 |
| Jan 9, 2026 | 121.50 | 123.00 | 118.00 | 120.50 | 120.50 | - | 1,391 |
| Jan 8, 2026 | 116.50 | 121.00 | 116.00 | 120.50 | 120.50 | 1.69% | 2,932 |
| Jan 7, 2026 | 118.50 | 121.50 | 116.50 | 118.50 | 118.50 | - | 15,457 |
| Jan 5, 2026 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | -0.42% | 8,973 |
| Jan 2, 2026 | 117.00 | 120.50 | 117.00 | 119.00 | 119.00 | 2.59% | 1,478 |
| Dec 30, 2025 | 118.50 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 4,002 |
| Dec 29, 2025 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2.59% | 2,401 |
| Dec 23, 2025 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | 0.43% | 23,684 |
| Dec 22, 2025 | 118.50 | 119.00 | 114.50 | 115.50 | 115.50 | -2.12% | 2,192 |
| Dec 19, 2025 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | - | 1,066 |
| Dec 18, 2025 | 117.50 | 120.00 | 117.00 | 118.00 | 118.00 | -0.42% | 323 |
| Dec 17, 2025 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 1.28% | 220 |
| Dec 16, 2025 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 1,526 |
| Dec 15, 2025 | 120.50 | 121.00 | 117.00 | 117.50 | 117.50 | -1.67% | 2,914 |
| Dec 12, 2025 | 118.50 | 121.00 | 116.50 | 119.50 | 119.50 | 0.42% | 4,863 |
| Dec 11, 2025 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 2,003 |
| Dec 10, 2025 | 123.00 | 123.50 | 118.50 | 120.00 | 120.00 | - | 2,145 |
| Dec 9, 2025 | 116.50 | 125.00 | 115.50 | 120.00 | 120.00 | 3.90% | 18,152 |
| Dec 8, 2025 | 114.00 | 118.00 | 113.50 | 115.50 | 115.50 | - | 2,073 |
| Dec 5, 2025 | 117.00 | 118.50 | 114.50 | 115.50 | 115.50 | -2.53% | 1,676 |
| Dec 4, 2025 | 115.00 | 118.50 | 112.00 | 118.50 | 118.50 | 3.95% | 1,816 |
| Dec 3, 2025 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | - | 644 |
| Dec 2, 2025 | 115.50 | 115.50 | 113.00 | 114.00 | 114.00 | -2.15% | 2,749 |
| Dec 1, 2025 | 120.50 | 120.50 | 115.00 | 116.50 | 116.50 | -2.92% | 5,649 |
| Nov 28, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 2.56% | 1,605 |
| Nov 27, 2025 | 117.50 | 120.00 | 117.00 | 117.00 | 117.00 | - | 1,095 |
| Nov 26, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.50% | 1,634 |
| Nov 25, 2025 | 120.00 | 120.50 | 117.00 | 120.00 | 120.00 | -0.41% | 1,076 |