ProfilGruppen AB (publ) (STO:PROF.B)
Sweden · Delayed Price · Currency is SEK 101.00
0.00 (0.00%)
Mar 2, 2026, 4:51 PM CET
ProfilGruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 99.60 | 101.00 | 99.40 | 100.50 | - | -0.50% | 5,939 |
| Feb 27, 2026 | 100.50 | 102.00 | 99.80 | 101.00 | 101.00 | 1.00% | 5,416 |
| Feb 26, 2026 | 100.50 | 100.50 | 97.20 | 100.00 | 100.00 | -0.99% | 25,668 |
| Feb 25, 2026 | 101.50 | 102.50 | 99.80 | 101.00 | 101.00 | - | 19,619 |
| Feb 24, 2026 | 102.00 | 103.50 | 101.00 | 101.00 | 101.00 | -1.46% | 9,829 |
| Feb 23, 2026 | 104.00 | 104.50 | 101.00 | 102.50 | 102.50 | -1.91% | 2,228 |
| Feb 20, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | - | 2,429 |
| Feb 19, 2026 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 1.46% | 2,855 |
| Feb 18, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 350 |
| Feb 17, 2026 | 104.50 | 105.50 | 102.00 | 104.00 | 104.00 | - | 5,479 |
| Feb 16, 2026 | 106.00 | 106.50 | 102.00 | 104.00 | 104.00 | -1.42% | 6,114 |
| Feb 13, 2026 | 106.00 | 108.50 | 103.50 | 105.50 | 105.50 | -1.86% | 8,286 |
| Feb 12, 2026 | 118.50 | 122.00 | 101.00 | 107.50 | 107.50 | -12.24% | 11,894 |
| Feb 11, 2026 | 118.00 | 122.50 | 118.00 | 122.50 | 122.50 | 2.08% | 1,647 |
| 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 |