ProfilGruppen AB (publ) (STO:PROF.B)
Sweden · Delayed Price · Currency is SEK 119.50
+1.00 (0.84%)
Aug 27, 2026, 5:24 PM CET
ProfilGruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 118.50 | 120.00 | 117.50 | 119.50 | 119.50 | 0.84% | 1,247 |
| Aug 26, 2026 | 117.50 | 120.00 | 116.00 | 118.50 | 118.50 | 0.42% | 2,242 |
| Aug 25, 2026 | 116.50 | 118.50 | 116.50 | 118.00 | 118.00 | 1.29% | 655 |
| Aug 24, 2026 | 115.50 | 118.50 | 113.50 | 116.50 | 116.50 | 0.87% | 4,114 |
| Aug 21, 2026 | 116.50 | 116.50 | 113.50 | 115.50 | 115.50 | -0.43% | 1,608 |
| Aug 20, 2026 | 116.50 | 118.50 | 116.00 | 116.00 | 116.00 | -0.43% | 1,358 |
| Aug 19, 2026 | 118.00 | 120.00 | 116.50 | 116.50 | 116.50 | -1.69% | 1,934 |
| Aug 18, 2026 | 118.00 | 119.50 | 118.00 | 118.50 | 118.50 | 0.42% | 508 |
| Aug 17, 2026 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | -2.48% | 2,015 |
| Aug 14, 2026 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 0.41% | 730 |
| Aug 13, 2026 | 121.50 | 121.50 | 117.00 | 120.50 | 120.50 | -0.82% | 978 |
| Aug 12, 2026 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | -0.41% | 1,538 |
| Aug 11, 2026 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 1,734 |
| Aug 10, 2026 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | -0.41% | 6,696 |
| Aug 7, 2026 | 118.50 | 122.00 | 118.50 | 122.00 | 122.00 | 4.72% | 11,168 |
| Aug 6, 2026 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 0.43% | 1,442 |
| Aug 5, 2026 | 117.00 | 118.50 | 116.00 | 116.00 | 116.00 | -0.43% | 1,993 |
| Aug 4, 2026 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 1,483 |
| Aug 3, 2026 | 115.50 | 118.50 | 115.00 | 116.00 | 116.00 | -1.69% | 2,104 |
| Jul 31, 2026 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | - | 486 |
| Jul 30, 2026 | 114.50 | 118.00 | 114.50 | 118.00 | 118.00 | 0.85% | 635 |
| Jul 29, 2026 | 117.50 | 117.50 | 114.00 | 117.00 | 117.00 | 3.08% | 717 |
| Jul 28, 2026 | 114.00 | 118.00 | 113.50 | 113.50 | 113.50 | -0.44% | 1,161 |
| Jul 27, 2026 | 111.50 | 115.00 | 111.50 | 114.00 | 114.00 | 2.24% | 3,528 |
| Jul 24, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 1,905 |
| Jul 23, 2026 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 823 |
| Jul 22, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | - | 908 |
| Jul 21, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 3,435 |
| Jul 20, 2026 | 110.50 | 113.50 | 110.50 | 112.50 | 112.50 | 2.27% | 4,091 |
| Jul 17, 2026 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.65% | 706 |
| Jul 16, 2026 | 112.00 | 118.50 | 112.00 | 113.00 | 113.00 | 0.89% | 4,692 |
| Jul 15, 2026 | 111.50 | 114.50 | 111.50 | 112.00 | 112.00 | 0.90% | 6,198 |
| Jul 14, 2026 | 105.00 | 116.00 | 96.60 | 111.00 | 111.00 | 9.90% | 9,500 |
| Jul 13, 2026 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | - | 705 |
| Jul 10, 2026 | 100.50 | 103.00 | 100.50 | 101.00 | 101.00 | 0.50% | 140 |
| Jul 9, 2026 | 105.00 | 105.00 | 100.50 | 100.50 | 100.50 | - | 149 |
| Jul 8, 2026 | 105.00 | 105.00 | 100.50 | 100.50 | 100.50 | - | 76 |
| Jul 7, 2026 | 101.00 | 105.00 | 100.50 | 100.50 | 100.50 | 0.50% | 2,231 |
| Jul 6, 2026 | 97.00 | 104.00 | 97.00 | 100.00 | 100.00 | 4.17% | 371 |
| Jul 3, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 3,842 |
| Jul 2, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 125 |
| Jul 1, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 275 |
| Jun 30, 2026 | 95.20 | 96.00 | 95.00 | 96.00 | 96.00 | 0.84% | 499 |
| Jun 29, 2026 | 95.20 | 97.00 | 94.60 | 95.20 | 95.20 | - | 710 |
| Jun 26, 2026 | 96.40 | 96.60 | 95.20 | 95.20 | 95.20 | -4.03% | 766 |
| Jun 25, 2026 | 98.80 | 99.40 | 96.20 | 99.20 | 99.20 | 1.02% | 506 |
| Jun 24, 2026 | 99.40 | 99.80 | 98.20 | 98.20 | 98.20 | -1.21% | 859 |
| Jun 23, 2026 | 96.60 | 99.40 | 96.60 | 99.40 | 99.40 | -0.60% | 1,005 |
| Jun 22, 2026 | 96.20 | 100.00 | 96.00 | 100.00 | 100.00 | 3.95% | 408 |
| Jun 18, 2026 | 97.60 | 97.60 | 96.00 | 96.20 | 96.20 | -1.43% | 336 |