ProfilGruppen AB (publ) (STO:PROF.B)
Sweden · Delayed Price · Currency is SEK 113.00
+1.00 (0.89%)
Jul 16, 2026, 4:36 PM CET
ProfilGruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | - | - | 3 |
| 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 |
| Jun 17, 2026 | 97.60 | 99.40 | 97.60 | 97.60 | 97.60 | 0.21% | 783 |
| Jun 16, 2026 | 102.00 | 102.00 | 97.40 | 97.40 | 97.40 | -3.56% | 1,005 |
| Jun 15, 2026 | 96.60 | 101.00 | 96.60 | 101.00 | 101.00 | 4.55% | 1,325 |
| Jun 12, 2026 | 96.00 | 96.60 | 96.00 | 96.60 | 96.60 | -0.21% | 111 |
| Jun 11, 2026 | 94.20 | 96.80 | 94.20 | 96.80 | 96.80 | - | 140 |
| Jun 10, 2026 | 95.00 | 96.80 | 94.00 | 96.80 | 96.80 | 1.89% | 6,829 |
| Jun 9, 2026 | 96.20 | 96.20 | 95.00 | 95.00 | 95.00 | -0.21% | 7,433 |
| Jun 8, 2026 | 96.00 | 96.00 | 95.00 | 95.20 | 95.20 | 0.42% | 84 |
| Jun 5, 2026 | 97.60 | 97.60 | 94.80 | 94.80 | 94.80 | -1.25% | 3,411 |
| Jun 4, 2026 | 95.00 | 96.00 | 94.40 | 96.00 | 96.00 | 1.69% | 694 |
| Jun 3, 2026 | 94.60 | 97.40 | 94.40 | 94.40 | 94.40 | -0.42% | 7,123 |
| Jun 2, 2026 | 95.40 | 97.00 | 94.80 | 94.80 | 94.80 | -0.21% | 6,748 |
| Jun 1, 2026 | 96.20 | 97.40 | 95.00 | 95.00 | 95.00 | -1.66% | 4,316 |
| May 29, 2026 | 97.00 | 97.00 | 95.20 | 96.60 | 96.60 | - | 1,655 |
| May 28, 2026 | 96.20 | 97.00 | 96.20 | 96.60 | 96.60 | -0.41% | 842 |
| May 27, 2026 | 99.80 | 99.80 | 96.40 | 97.00 | 97.00 | -0.61% | 1,637 |
| May 26, 2026 | 98.80 | 98.80 | 97.20 | 97.60 | 97.60 | -1.41% | 821 |
| May 25, 2026 | 97.20 | 99.80 | 97.20 | 99.00 | 99.00 | -0.40% | 655 |
| May 22, 2026 | 97.60 | 99.40 | 97.00 | 99.40 | 99.40 | 0.81% | 804 |
| May 21, 2026 | 97.60 | 98.80 | 97.00 | 98.60 | 98.60 | 1.02% | 601 |
| May 20, 2026 | 98.20 | 98.20 | 97.60 | 97.60 | 97.60 | -0.20% | 430 |
| May 19, 2026 | 94.00 | 99.80 | 94.00 | 97.80 | 97.80 | 4.49% | 2,524 |
| May 18, 2026 | 96.00 | 96.00 | 93.60 | 93.60 | 93.60 | -2.09% | 678 |
| May 15, 2026 | 96.40 | 97.00 | 95.60 | 95.60 | 95.60 | -2.45% | 1,919 |
| May 13, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 20 |
| May 12, 2026 | 98.00 | 98.00 | 95.20 | 98.00 | 98.00 | -1.21% | 185 |
| May 11, 2026 | 99.80 | 100.00 | 95.20 | 99.20 | 99.20 | -0.60% | 715 |
| May 8, 2026 | 100.50 | 103.50 | 97.80 | 99.80 | 99.80 | -0.20% | 799 |
| May 7, 2026 | 100.50 | 104.00 | 100.00 | 100.00 | 100.00 | - | 340 |
| May 6, 2026 | 98.40 | 101.00 | 98.20 | 100.00 | 100.00 | 1.83% | 1,493 |