ProfilGruppen AB (publ) (STO:PROF.B)
Sweden · Delayed Price · Currency is SEK 94.40
-0.40 (-0.42%)
Jun 3, 2026, 2:20 PM CET
ProfilGruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 102.00 | 104.00 | 98.20 | 98.20 | 98.20 | 0.20% | 2,047 |
| May 4, 2026 | 95.40 | 98.00 | 95.00 | 98.00 | 98.00 | 2.73% | 2,387 |
| Apr 30, 2026 | 96.20 | 96.20 | 93.00 | 95.40 | 95.40 | -0.83% | 536 |
| Apr 29, 2026 | 95.80 | 97.00 | 95.00 | 96.20 | 96.20 | 0.21% | 1,387 |
| Apr 28, 2026 | 97.60 | 97.80 | 95.40 | 96.00 | 96.00 | -1.64% | 1,828 |
| Apr 27, 2026 | 98.00 | 100.00 | 97.40 | 97.60 | 97.60 | -0.41% | 2,717 |
| Apr 24, 2026 | 98.40 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,373 |
| Apr 23, 2026 | 99.00 | 99.80 | 99.00 | 99.00 | 99.00 | -0.20% | 909 |
| Apr 22, 2026 | 101.00 | 101.00 | 99.20 | 99.20 | 99.20 | -0.80% | 425 |
| Apr 21, 2026 | 100.00 | 103.50 | 100.00 | 100.00 | 100.00 | -0.99% | 869 |
| Apr 20, 2026 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | -1.46% | 299 |
| Apr 17, 2026 | 99.20 | 102.50 | 99.20 | 102.50 | 102.50 | 3.33% | 1,109 |
| Apr 16, 2026 | 102.50 | 102.50 | 99.00 | 99.20 | 99.20 | 0.20% | 391 |
| Apr 15, 2026 | 98.40 | 101.50 | 98.40 | 99.00 | 99.00 | 0.81% | 1,254 |
| Apr 14, 2026 | 97.20 | 99.40 | 97.20 | 98.20 | 98.20 | 1.87% | 298 |
| Apr 13, 2026 | 98.40 | 98.40 | 95.60 | 96.40 | 96.40 | -1.63% | 834 |
| Apr 10, 2026 | 98.80 | 99.40 | 97.00 | 98.00 | 98.00 | -0.61% | 300 |
| Apr 9, 2026 | 98.20 | 99.60 | 95.20 | 98.60 | 98.60 | -0.80% | 791 |
| Apr 8, 2026 | 100.00 | 102.00 | 97.20 | 99.40 | 99.40 | - | 1,434 |
| Apr 7, 2026 | 96.00 | 99.40 | 96.00 | 99.40 | 99.40 | 3.54% | 891 |
| Apr 2, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.24% | 254 |
| Apr 1, 2026 | 99.40 | 99.40 | 96.20 | 98.20 | 98.20 | 1.87% | 538 |
| Mar 31, 2026 | 98.20 | 98.40 | 96.40 | 96.40 | 96.40 | 0.42% | 471 |
| Mar 30, 2026 | 96.20 | 98.40 | 96.00 | 96.00 | 96.00 | -1.44% | 2,598 |
| Mar 27, 2026 | 95.40 | 97.40 | 95.40 | 97.40 | 97.40 | - | 49 |
| Mar 26, 2026 | 98.40 | 102.00 | 97.20 | 97.40 | 97.40 | -1.22% | 528 |
| Mar 25, 2026 | 98.80 | 104.00 | 98.40 | 98.60 | 98.60 | 2.07% | 1,614 |
| Mar 24, 2026 | 96.60 | 96.60 | 96.00 | 96.60 | 96.60 | 4.55% | 813 |
| Mar 23, 2026 | 95.60 | 97.00 | 92.20 | 92.40 | 92.40 | -2.12% | 2,932 |
| Mar 20, 2026 | 94.20 | 96.40 | 94.00 | 94.40 | 94.40 | 0.43% | 2,224 |
| Mar 19, 2026 | 96.00 | 96.00 | 90.00 | 94.00 | 94.00 | 1.08% | 1,349 |